Penumbra Inc (PEN) stock
PENNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3073% above fair value
$318.95−3.02 (-0.94%)
Close on Oct 30, 2026Market cap $12.56BP/E 80.3Yield –
Price history
Penumbra share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$318.95
-0.94% on the day
52-week range
$221.26 – $362.41
-12.0% from the high
Change over 52 weeks
+37.8%
From $231.54 on Oct 30, 2025
Average volume
362,656
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $323.88 | $325.58 | $316.35 | $318.95 | -1.68% | 2,863,817 |
| Oct 19, 2026 | $320.30 | $325.50 | $320.30 | $324.39 | +1.10% | 1,851,792 |
| Oct 12, 2026 | $319.91 | $322.80 | $318.26 | $320.86 | +0.46% | 1,390,589 |
| Oct 5, 2026 | $318.23 | $319.53 | $316.32 | $319.40 | +0.58% | 1,977,530 |
| Sep 28, 2026 | $318.91 | $319.33 | $316.78 | $317.55 | -0.42% | 1,347,752 |
| Sep 21, 2026 | $317.38 | $320.27 | $316.77 | $318.89 | +0.41% | 2,213,584 |
| Sep 14, 2026 | $319.30 | $320.31 | $317.30 | $317.60 | -0.04% | 2,997,947 |
| Sep 8, 2026 | $322.61 | $322.61 | $317.59 | $317.73 | -1.38% | 887,402 |
| Aug 31, 2026 | $320.99 | $325.00 | $320.97 | $322.17 | +0.15% | 1,336,130 |
| Aug 24, 2026 | $324.91 | $324.91 | $320.83 | $321.68 | -1.08% | 1,639,768 |
| Aug 17, 2026 | $326.36 | $328.60 | $323.76 | $325.18 | -0.56% | 1,046,845 |
| Aug 10, 2026 | $324.90 | $328.11 | $324.90 | $327.02 | +0.73% | 1,126,297 |
| Aug 3, 2026 | $321.36 | $325.74 | $321.35 | $324.66 | +1.08% | 1,476,334 |
| Jul 27, 2026 | $318.90 | $323.05 | $317.09 | $321.19 | +0.77% | 1,815,813 |
| Jul 20, 2026 | $318.44 | $319.02 | $315.70 | $318.73 | +0.13% | 2,414,895 |
| Jul 13, 2026 | $317.63 | $319.94 | $315.69 | $318.32 | +0.07% | 2,440,510 |
| Jul 6, 2026 | $318.94 | $320.03 | $316.49 | $318.10 | -0.15% | 1,207,960 |
| Jun 29, 2026 | $317.17 | $319.19 | $314.80 | $318.57 | +0.61% | 1,434,834 |
| Jun 22, 2026 | $316.27 | $318.99 | $315.03 | $316.63 | -0.18% | 1,969,149 |
| Jun 15, 2026 | $318.25 | $319.83 | $315.81 | $317.20 | -0.47% | 1,789,991 |
| Jun 8, 2026 | $320.00 | $322.65 | $317.53 | $318.71 | -0.57% | 2,031,186 |
| Jun 1, 2026 | $318.41 | $323.10 | $317.81 | $320.53 | +0.70% | 2,264,935 |
| May 26, 2026 | $328.12 | $329.65 | $318.12 | $318.30 | -3.16% | 1,663,110 |
| May 18, 2026 | $322.90 | $329.67 | $322.90 | $328.69 | +1.98% | 2,485,300 |
| May 11, 2026 | $321.88 | $324.55 | $321.38 | $322.32 | +0.03% | 1,674,156 |
| May 4, 2026 | $324.79 | $326.43 | $321.79 | $322.23 | -0.95% | 2,425,237 |
| Apr 27, 2026 | $329.91 | $331.80 | $323.71 | $325.33 | -1.38% | 2,276,042 |
| Apr 20, 2026 | $332.14 | $335.20 | $327.00 | $329.89 | -0.67% | 3,919,115 |
| Apr 13, 2026 | $329.99 | $333.54 | $329.72 | $332.13 | +0.72% | 1,583,531 |
| Apr 6, 2026 | $330.11 | $332.05 | $328.86 | $329.77 | -0.18% | 2,437,450 |
| Mar 30, 2026 | $328.70 | $330.70 | $326.58 | $330.36 | -1.41% | 3,752,937 |
| Mar 23, 2026 | $337.81 | $337.81 | $334.17 | $335.10 | -0.22% | 2,655,276 |
| Mar 16, 2026 | $336.19 | $338.99 | $335.79 | $335.85 | -0.10% | 2,770,816 |
| Mar 9, 2026 | $338.16 | $340.33 | $333.94 | $336.18 | -0.73% | 3,004,722 |
| Mar 2, 2026 | $342.30 | $343.29 | $337.91 | $338.64 | -1.67% | 3,616,338 |
| Feb 23, 2026 | $339.53 | $344.53 | $338.53 | $344.39 | +1.48% | 3,634,148 |
| Feb 17, 2026 | $339.01 | $342.00 | $339.01 | $339.36 | +0.02% | 1,970,363 |
| Feb 9, 2026 | $340.85 | $341.66 | $337.63 | $339.30 | -0.50% | 3,342,681 |
| Feb 2, 2026 | $358.78 | $359.87 | $339.33 | $341.02 | -4.79% | 6,394,787 |
| Jan 26, 2026 | $360.00 | $361.55 | $356.39 | $358.17 | -0.30% | 5,840,249 |
| Jan 20, 2026 | $350.80 | $362.41 | $350.02 | $359.26 | +2.42% | 8,513,479 |
| Jan 12, 2026 | $322.25 | $352.15 | $290.00 | $350.78 | +8.79% | 16,160,325 |
| Jan 5, 2026 | $310.00 | $325.03 | $305.30 | $322.44 | +4.21% | 2,912,284 |
| Dec 29, 2025 | $318.86 | $319.78 | $302.19 | $309.42 | -2.38% | 1,085,005 |
| Dec 22, 2025 | $314.61 | $321.38 | $313.45 | $316.97 | +0.34% | 964,454 |
| Dec 15, 2025 | $312.48 | $320.00 | $307.00 | $315.90 | +1.24% | 3,113,867 |
| Dec 8, 2025 | $299.16 | $315.01 | $286.75 | $312.02 | +3.78% | 2,791,288 |
| Dec 1, 2025 | $295.62 | $303.00 | $284.95 | $300.66 | +2.55% | 2,331,724 |
| Nov 24, 2025 | $288.15 | $301.22 | $286.37 | $293.17 | +1.63% | 2,106,021 |
| Nov 17, 2025 | $282.93 | $293.18 | $276.01 | $288.47 | +3.00% | 2,357,506 |
| Nov 10, 2025 | $266.60 | $283.84 | $262.94 | $280.07 | +5.21% | 2,255,018 |
| Nov 3, 2025 | $225.60 | $272.00 | $221.26 | $266.19 | +17.07% | 3,471,101 |
| Oct 27, 2025 | $259.38 | $260.00 | $225.46 | $227.37 | -10.13% | 2,446,415 |
| Oct 20, 2025 | $251.14 | $255.82 | $242.80 | $252.99 | +1.60% | 1,751,206 |
| Oct 13, 2025 | $260.00 | $265.51 | $248.89 | $249.00 | -4.41% | 1,397,002 |
| Oct 6, 2025 | $257.71 | $264.10 | $245.13 | $260.49 | +1.73% | 1,612,196 |
| Sep 29, 2025 | $253.33 | $260.89 | $242.41 | $256.06 | +1.06% | 1,635,469 |
| Sep 22, 2025 | $255.15 | $258.18 | $245.79 | $253.37 | -0.87% | 1,988,977 |
| Sep 15, 2025 | $273.06 | $275.69 | $250.75 | $255.60 | -6.28% | 2,449,978 |
| Sep 8, 2025 | $281.79 | $288.91 | $270.54 | $272.73 | -3.10% | 2,572,355 |
| Sep 2, 2025 | $272.19 | $285.20 | $267.21 | $281.46 | +3.24% | 1,885,369 |
| Aug 25, 2025 | $263.94 | $273.43 | $261.65 | $272.64 | +2.98% | 2,717,479 |
| Aug 18, 2025 | $251.94 | $268.81 | $250.56 | $264.74 | +4.63% | 1,943,338 |
| Aug 11, 2025 | $240.68 | $260.22 | $236.66 | $253.02 | +5.21% | 1,914,264 |
| Aug 4, 2025 | $245.13 | $246.39 | $234.34 | $240.49 | -1.04% | 1,802,446 |
| Jul 28, 2025 | $233.18 | $261.81 | $225.48 | $243.01 | +4.25% | 4,266,939 |
| Jul 21, 2025 | $230.26 | $235.40 | $226.66 | $233.10 | +1.18% | 2,162,882 |
| Jul 14, 2025 | $236.28 | $240.51 | $228.31 | $230.38 | -3.18% | 2,375,282 |
| Jul 7, 2025 | $250.83 | $253.31 | $236.23 | $237.94 | -5.23% | 1,826,262 |
| Jun 30, 2025 | $256.34 | $258.20 | $246.92 | $251.06 | -2.09% | 1,411,520 |
| Jun 23, 2025 | $255.84 | $257.25 | $247.46 | $256.43 | -0.17% | 1,959,169 |
| Jun 16, 2025 | $259.78 | $265.48 | $249.09 | $256.87 | +0.14% | 2,433,016 |
| Jun 9, 2025 | $258.96 | $259.99 | $250.01 | $256.50 | -0.93% | 1,861,972 |
| Jun 2, 2025 | $266.64 | $267.84 | $251.47 | $258.90 | -3.02% | 2,574,102 |
| May 26, 2025 | $266.17 | $275.41 | $260.38 | $266.97 | -0.58% | 2,193,399 |
| May 19, 2025 | $279.04 | $286.91 | $264.03 | $268.54 | -4.33% | 1,806,231 |
| May 12, 2025 | $300.00 | $302.49 | $265.00 | $280.68 | -5.60% | 4,598,052 |
| May 5, 2025 | $289.13 | $308.99 | $285.27 | $297.32 | +0.45% | 2,338,959 |
| Apr 28, 2025 | $300.00 | $302.99 | $288.28 | $296.00 | -1.26% | 2,645,115 |
| Apr 21, 2025 | $277.00 | $305.74 | $268.15 | $299.78 | +8.09% | 4,249,020 |
| Apr 14, 2025 | $278.39 | $280.77 | $266.75 | $277.35 | +1.85% | 1,498,113 |
| Apr 7, 2025 | $252.00 | $279.06 | $246.45 | $272.32 | +3.83% | 2,520,720 |
| Mar 31, 2025 | $264.58 | $279.79 | $255.00 | $262.28 | -1.97% | 2,262,581 |
| Mar 24, 2025 | $285.02 | $288.57 | $264.45 | $267.56 | -4.57% | 2,011,713 |
| Mar 17, 2025 | $270.23 | $283.41 | $268.85 | $280.38 | +2.85% | 2,297,984 |
| Mar 10, 2025 | $272.05 | $274.86 | $254.50 | $272.62 | -0.79% | 2,261,788 |
| Mar 3, 2025 | $285.48 | $292.14 | $269.42 | $274.79 | -3.73% | 1,874,912 |
| Feb 24, 2025 | $291.28 | $294.59 | $275.27 | $285.44 | -2.14% | 2,197,369 |
| Feb 18, 2025 | $266.50 | $310.00 | $264.82 | $291.68 | +8.56% | 3,852,368 |
| Feb 10, 2025 | $260.31 | $274.75 | $258.82 | $268.67 | +3.07% | 2,133,154 |
| Feb 3, 2025 | $264.90 | $267.00 | $259.21 | $260.67 | -2.36% | 2,399,184 |
| Jan 27, 2025 | $274.04 | $275.18 | $266.37 | $266.97 | -2.59% | 1,696,882 |
| Jan 21, 2025 | $270.00 | $277.89 | $265.14 | $274.06 | +3.93% | 2,243,160 |
| Jan 13, 2025 | $238.63 | $264.93 | $237.65 | $263.69 | +5.22% | 2,417,626 |
| Jan 6, 2025 | $243.35 | $260.88 | $222.59 | $250.62 | +3.57% | 2,988,756 |
| Dec 30, 2024 | $238.35 | $243.38 | $234.55 | $241.97 | +0.88% | 702,740 |
| Dec 23, 2024 | $243.00 | $245.74 | $236.93 | $239.85 | -1.11% | 777,307 |
| Dec 16, 2024 | $245.00 | $251.28 | $235.75 | $242.54 | -1.23% | 2,520,354 |
| Dec 9, 2024 | $237.60 | $259.27 | $236.62 | $245.55 | +3.51% | 1,738,841 |
| Dec 2, 2024 | $243.01 | $250.63 | $236.61 | $237.23 | -2.82% | 1,138,443 |
| Nov 25, 2024 | $247.29 | $250.95 | $240.30 | $244.12 | -0.29% | 1,106,100 |
| Nov 18, 2024 | $236.48 | $245.21 | $234.62 | $244.84 | +2.94% | 1,550,917 |
| Nov 11, 2024 | $237.96 | $243.39 | $231.27 | $237.84 | +0.59% | 1,480,541 |
| Nov 4, 2024 | $233.84 | $239.99 | $227.89 | $236.45 | +1.35% | 2,034,863 |
| Oct 28, 2024 | $206.17 | $236.56 | $205.80 | $233.30 | +13.97% | 3,335,509 |
| Oct 21, 2024 | $208.35 | $209.91 | $199.01 | $204.71 | -1.89% | 1,278,904 |
| Oct 14, 2024 | $205.00 | $217.44 | $198.68 | $208.65 | +2.69% | 1,722,732 |
| Oct 7, 2024 | $194.64 | $203.86 | $190.08 | $203.19 | +4.34% | 1,473,201 |
| Sep 30, 2024 | $191.12 | $198.89 | $186.97 | $194.73 | +1.66% | 1,367,351 |
| Sep 23, 2024 | $196.09 | $198.96 | $185.13 | $191.55 | -1.77% | 1,430,338 |
| Sep 16, 2024 | $187.29 | $203.28 | $184.80 | $195.00 | +4.31% | 2,573,529 |
| Sep 9, 2024 | $203.98 | $207.81 | $186.78 | $186.94 | -8.24% | 2,248,475 |
| Sep 3, 2024 | $203.01 | $209.68 | $199.93 | $203.73 | +0.70% | 1,544,418 |
| Aug 26, 2024 | $209.54 | $210.02 | $197.98 | $202.32 | -3.71% | 1,632,402 |
| Aug 19, 2024 | $190.23 | $211.19 | $187.99 | $210.12 | +10.29% | 2,667,987 |
| Aug 12, 2024 | $169.45 | $194.51 | $168.30 | $190.51 | +12.04% | 2,816,281 |
| Aug 5, 2024 | $170.63 | $181.44 | $163.63 | $170.03 | -3.12% | 2,264,162 |
| Jul 29, 2024 | $180.94 | $181.75 | $148.00 | $175.51 | -1.64% | 5,498,812 |
| Jul 22, 2024 | $190.95 | $196.16 | $176.66 | $178.43 | -6.03% | 1,898,105 |
| Jul 15, 2024 | $190.83 | $207.25 | $187.29 | $189.87 | -0.50% | 2,141,596 |
| Jul 8, 2024 | $181.14 | $194.58 | $174.50 | $190.83 | +5.38% | 1,647,741 |
| Jul 1, 2024 | $179.99 | $181.31 | $174.50 | $181.09 | +0.62% | 849,711 |
| Jun 24, 2024 | $178.00 | $181.29 | $171.11 | $179.97 | +0.79% | 1,963,430 |
| Jun 17, 2024 | $184.72 | $187.96 | $170.59 | $178.56 | -4.91% | 1,812,803 |
| Jun 10, 2024 | $187.33 | $198.48 | $184.10 | $187.78 | -0.62% | 1,650,292 |
| Jun 3, 2024 | $190.38 | $198.61 | $186.83 | $188.95 | -0.27% | 2,002,516 |
| May 28, 2024 | $193.65 | $194.12 | $185.12 | $189.47 | -2.16% | 1,390,016 |
| May 20, 2024 | $203.54 | $204.12 | $190.58 | $193.66 | -4.85% | 945,152 |
| May 13, 2024 | $213.10 | $214.97 | $200.69 | $203.53 | -4.12% | 1,196,523 |
| May 6, 2024 | $209.79 | $220.41 | $199.54 | $212.28 | +1.79% | 2,527,734 |
| Apr 29, 2024 | $205.83 | $209.67 | $196.23 | $208.55 | +2.03% | 1,888,467 |
| Apr 22, 2024 | $204.04 | $209.01 | $200.80 | $204.41 | +0.83% | 1,629,005 |
| Apr 15, 2024 | $219.24 | $221.13 | $199.38 | $202.72 | -6.77% | 1,456,947 |
| Apr 8, 2024 | $223.66 | $224.30 | $216.34 | $217.45 | -2.90% | 1,108,734 |
| Apr 1, 2024 | $223.18 | $226.27 | $209.45 | $223.95 | +0.35% | 1,704,600 |
| Mar 25, 2024 | $225.73 | $228.43 | $217.37 | $223.18 | -0.69% | 2,284,772 |
| Mar 18, 2024 | $225.14 | $240.40 | $220.74 | $224.74 | +1.17% | 1,719,483 |
| Mar 11, 2024 | $243.20 | $246.48 | $220.82 | $222.15 | -9.16% | 1,899,587 |
| Mar 4, 2024 | $236.67 | $261.44 | $236.67 | $244.54 | +3.33% | 1,563,004 |
| Feb 26, 2024 | $237.70 | $241.82 | $224.03 | $236.67 | -0.71% | 2,560,758 |
| Feb 20, 2024 | $266.95 | $268.80 | $234.51 | $238.37 | -11.90% | 2,526,604 |
| Feb 12, 2024 | $272.29 | $277.34 | $261.41 | $270.56 | -0.91% | 986,938 |
| Feb 5, 2024 | $250.88 | $273.28 | $249.25 | $273.04 | +8.34% | 1,214,292 |
| Jan 29, 2024 | $251.09 | $258.44 | $247.81 | $252.01 | -0.14% | 967,640 |
| Jan 22, 2024 | $251.63 | $258.15 | $241.87 | $252.37 | +0.82% | 1,252,137 |
| Jan 16, 2024 | $254.88 | $266.34 | $248.68 | $250.31 | -3.13% | 1,085,900 |
| Jan 8, 2024 | $233.78 | $262.53 | $231.89 | $258.39 | +11.47% | 1,899,783 |
| Jan 2, 2024 | $247.68 | $252.54 | $225.85 | $231.81 | -7.84% | 1,866,217 |
| Dec 26, 2023 | $260.36 | $262.77 | $250.56 | $251.54 | -2.72% | 623,011 |
| Dec 18, 2023 | $245.87 | $261.94 | $244.06 | $258.58 | +5.34% | 1,339,592 |
| Dec 11, 2023 | $224.68 | $255.07 | $222.29 | $245.48 | +9.57% | 2,295,964 |
| Dec 4, 2023 | $226.42 | $230.29 | $217.12 | $224.04 | -1.63% | 1,668,642 |
| Nov 27, 2023 | $231.25 | $233.52 | $221.01 | $227.75 | -2.21% | 1,671,228 |
| Nov 20, 2023 | $226.01 | $236.49 | $226.01 | $232.90 | +2.91% | 1,091,361 |
| Nov 13, 2023 | $211.87 | $230.96 | $202.48 | $226.31 | +24.73% | 3,850,878 |
| Nov 6, 2023 | $199.23 | $202.70 | $180.93 | $181.44 | -8.30% | 3,069,483 |
| Oct 30, 2023 | $194.49 | $211.94 | $187.89 | $197.86 | +2.62% | 2,515,669 |
| Oct 23, 2023 | $205.22 | $210.08 | $192.00 | $192.81 | -6.18% | 1,448,429 |
| Oct 16, 2023 | $198.42 | $210.56 | $195.24 | $205.50 | +4.62% | 1,665,853 |
| Oct 9, 2023 | $223.05 | $235.75 | $192.03 | $196.42 | -12.88% | 3,114,876 |
| Oct 2, 2023 | $240.99 | $241.03 | $219.79 | $225.45 | -6.80% | 2,008,240 |
| Sep 25, 2023 | $246.48 | $250.15 | $239.87 | $241.91 | -2.27% | 1,080,249 |
| Sep 18, 2023 | $265.84 | $268.06 | $245.00 | $247.53 | -7.50% | 1,332,439 |
| Sep 11, 2023 | $294.69 | $302.00 | $262.85 | $267.59 | -8.67% | 2,239,273 |
| Sep 5, 2023 | $263.07 | $294.00 | $258.44 | $292.98 | +10.93% | 2,350,196 |
| Aug 28, 2023 | $253.00 | $268.51 | $252.04 | $264.12 | +5.05% | 1,245,608 |
| Aug 21, 2023 | $251.53 | $254.23 | $246.69 | $251.43 | +0.08% | 1,254,888 |
| Aug 14, 2023 | $246.82 | $261.49 | $246.82 | $251.22 | +1.53% | 1,967,124 |
| Aug 7, 2023 | $253.48 | $261.04 | $243.15 | $247.44 | -1.95% | 1,653,611 |
| Jul 31, 2023 | $309.72 | $310.51 | $248.46 | $252.36 | -18.08% | 3,850,629 |
| Jul 24, 2023 | $302.61 | $309.11 | $298.39 | $308.06 | +1.48% | 1,519,872 |
| Jul 17, 2023 | $315.26 | $319.67 | $301.43 | $303.57 | -3.61% | 2,285,896 |
| Jul 10, 2023 | $329.40 | $332.52 | $313.29 | $314.93 | -3.80% | 2,133,818 |
| Jul 3, 2023 | $341.45 | $344.04 | $326.71 | $327.37 | -4.85% | 1,169,847 |
| Jun 26, 2023 | $334.25 | $348.67 | $325.77 | $344.06 | +2.98% | 1,657,738 |
| Jun 20, 2023 | $333.97 | $342.09 | $328.79 | $334.10 | -0.97% | 1,514,336 |
| Jun 12, 2023 | $324.28 | $344.81 | $320.27 | $337.37 | +4.42% | 2,096,904 |
| Jun 5, 2023 | $318.11 | $327.04 | $310.16 | $323.09 | +0.70% | 1,138,710 |
| May 30, 2023 | $306.40 | $320.94 | $304.54 | $320.86 | +4.69% | 1,091,423 |
| May 22, 2023 | $316.89 | $322.84 | $301.43 | $306.50 | -3.49% | 1,533,225 |
| May 15, 2023 | $319.71 | $320.83 | $308.50 | $317.60 | -0.89% | 1,777,902 |
| May 8, 2023 | $308.87 | $324.38 | $306.98 | $320.46 | +3.35% | 1,737,308 |
| May 1, 2023 | $284.25 | $311.20 | $279.00 | $310.08 | +9.14% | 3,201,239 |
| Apr 24, 2023 | $280.68 | $288.88 | $279.46 | $284.12 | +1.51% | 1,854,141 |
| Apr 17, 2023 | $278.06 | $280.61 | $266.55 | $279.90 | +0.82% | 1,757,622 |
| Apr 10, 2023 | $272.81 | $287.59 | $271.25 | $277.62 | +1.26% | 1,468,285 |
| Apr 3, 2023 | $276.37 | $285.99 | $272.35 | $274.16 | -1.63% | 1,067,573 |
| Mar 27, 2023 | $276.96 | $282.68 | $271.00 | $278.69 | +1.46% | 1,419,080 |
| Mar 20, 2023 | $262.37 | $283.42 | $260.46 | $274.67 | +4.44% | 1,802,401 |
| Mar 13, 2023 | $245.30 | $267.98 | $244.71 | $263.00 | +6.87% | 1,704,981 |
| Mar 6, 2023 | $259.48 | $260.30 | $245.06 | $246.09 | -5.85% | 1,635,197 |
| Feb 27, 2023 | $270.00 | $274.71 | $253.63 | $261.38 | -2.24% | 1,792,587 |
| Feb 21, 2023 | $260.29 | $268.61 | $240.00 | $267.38 | +1.02% | 2,191,232 |
| Feb 13, 2023 | $266.00 | $269.19 | $259.05 | $264.69 | +0.04% | 1,772,750 |
| Feb 6, 2023 | $257.88 | $269.00 | $256.14 | $264.58 | +1.36% | 1,075,673 |
| Jan 30, 2023 | $248.81 | $266.63 | $245.68 | $261.02 | +4.22% | 1,382,924 |
| Jan 23, 2023 | $247.57 | $253.22 | $233.50 | $250.44 | +0.85% | 1,358,276 |
| Jan 17, 2023 | $232.18 | $248.67 | $229.78 | $248.34 | +4.44% | 1,276,885 |
| Jan 9, 2023 | $233.09 | $240.40 | $222.50 | $237.78 | +3.18% | 2,183,539 |
| Jan 3, 2023 | $227.12 | $230.53 | $218.55 | $230.45 | +3.59% | 1,050,824 |
| Dec 27, 2022 | $218.83 | $224.68 | $215.99 | $222.46 | +1.29% | 654,561 |
| Dec 19, 2022 | $221.15 | $225.02 | $216.59 | $219.62 | -1.54% | 1,199,077 |
| Dec 12, 2022 | $218.31 | $233.26 | $214.29 | $223.06 | +3.17% | 1,852,717 |
| Dec 5, 2022 | $208.52 | $232.74 | $206.11 | $216.20 | +2.54% | 3,070,463 |
| Nov 28, 2022 | $193.84 | $213.71 | $192.78 | $210.85 | +7.61% | 2,139,042 |
| Nov 21, 2022 | $189.05 | $197.70 | $188.32 | $195.94 | +2.44% | 891,599 |
| Nov 14, 2022 | $195.13 | $199.78 | $190.12 | $191.28 | -1.41% | 1,393,881 |
| Nov 7, 2022 | $163.80 | $201.53 | $163.68 | $194.02 | +19.74% | 2,633,328 |
| Oct 31, 2022 | $169.08 | $175.71 | $144.76 | $162.03 | -4.40% | 3,213,111 |
| Oct 24, 2022 | $172.41 | $182.04 | $167.14 | $169.48 | -1.02% | 1,525,759 |
| Oct 17, 2022 | $184.19 | $192.89 | $166.00 | $171.23 | -4.84% | 1,660,654 |
| Oct 10, 2022 | $182.40 | $187.82 | $172.54 | $179.94 | -0.73% | 992,586 |
| Oct 3, 2022 | $191.20 | $203.81 | $180.17 | $181.26 | -4.40% | 1,213,774 |
| Sep 26, 2022 | $183.44 | $198.65 | $179.34 | $189.60 | +2.52% | 1,275,513 |
| Sep 19, 2022 | $193.82 | $195.34 | $177.12 | $184.94 | -5.43% | 1,352,447 |
| Sep 12, 2022 | $204.48 | $205.88 | $194.02 | $195.55 | -5.02% | 1,865,339 |
| Sep 6, 2022 | $166.08 | $211.48 | $162.38 | $205.88 | +24.75% | 3,023,176 |
| Aug 29, 2022 | $163.34 | $170.26 | $159.16 | $165.03 | -0.51% | 1,685,372 |
| Aug 22, 2022 | $159.53 | $170.78 | $153.93 | $165.87 | +2.09% | 1,323,730 |
| Aug 15, 2022 | $171.29 | $175.21 | $160.61 | $162.47 | -5.55% | 1,048,883 |
| Aug 8, 2022 | $165.42 | $176.80 | $159.34 | $172.02 | +3.11% | 2,107,308 |
| Aug 1, 2022 | $137.12 | $167.36 | $136.10 | $166.83 | +19.69% | 2,928,660 |
| Jul 25, 2022 | $132.57 | $141.65 | $127.80 | $139.38 | +6.12% | 1,526,826 |
| Jul 18, 2022 | $126.25 | $133.06 | $120.25 | $131.34 | +7.22% | 3,547,738 |
| Jul 11, 2022 | $132.99 | $134.57 | $118.65 | $122.50 | -9.19% | 2,067,097 |
| Jul 5, 2022 | $123.64 | $138.10 | $121.18 | $134.90 | +7.32% | 988,811 |
| Jun 27, 2022 | $132.14 | $133.99 | $121.85 | $125.70 | -4.59% | 1,650,179 |
| Jun 21, 2022 | $122.52 | $132.38 | $121.27 | $131.75 | +9.66% | 1,327,812 |
| Jun 13, 2022 | $126.38 | $128.28 | $114.87 | $120.14 | -8.68% | 2,188,748 |
| Jun 6, 2022 | $143.29 | $144.00 | $129.60 | $131.56 | -6.69% | 1,649,167 |
| May 31, 2022 | $148.01 | $149.99 | $136.33 | $140.99 | -5.62% | 1,786,728 |
| May 23, 2022 | $143.05 | $149.43 | $134.60 | $149.38 | +5.22% | 1,085,440 |
| May 16, 2022 | $141.92 | $150.99 | $136.59 | $141.97 | -0.89% | 1,743,231 |
| May 9, 2022 | $147.89 | $149.45 | $130.96 | $143.25 | -4.54% | 2,400,971 |
| May 2, 2022 | $172.28 | $179.72 | $142.73 | $150.07 | -13.03% | 2,252,704 |
| Apr 25, 2022 | $185.01 | $191.50 | $166.65 | $172.56 | -7.62% | 1,212,164 |
| Apr 18, 2022 | $197.58 | $209.79 | $186.38 | $186.79 | -5.54% | 1,135,540 |
| Apr 11, 2022 | $214.86 | $223.90 | $197.48 | $197.74 | -9.26% | 945,551 |
| Apr 4, 2022 | $226.85 | $229.44 | $209.76 | $217.93 | -4.13% | 1,448,787 |
| Mar 28, 2022 | $205.41 | $228.19 | $202.25 | $227.33 | +12.24% | 1,612,121 |
| Mar 21, 2022 | $213.08 | $216.59 | $199.15 | $202.54 | -6.04% | 806,530 |
| Mar 14, 2022 | $192.50 | $218.70 | $186.19 | $215.57 | +12.16% | 875,060 |
| Mar 7, 2022 | $224.44 | $224.44 | $192.00 | $192.20 | -13.76% | 885,598 |
| Feb 28, 2022 | $221.71 | $232.81 | $217.52 | $222.87 | -0.02% | 985,520 |
| Feb 22, 2022 | $206.29 | $225.92 | $196.41 | $222.92 | +5.57% | 1,333,181 |
| Feb 14, 2022 | $224.53 | $232.26 | $210.44 | $211.15 | -6.60% | 689,993 |
| Feb 7, 2022 | $218.66 | $239.90 | $217.07 | $226.06 | +2.84% | 577,770 |
| Jan 31, 2022 | $207.47 | $232.55 | $207.47 | $219.82 | +6.45% | 931,635 |
| Jan 24, 2022 | $214.26 | $231.18 | $193.62 | $206.50 | -5.41% | 1,014,621 |
| Jan 18, 2022 | $234.92 | $236.03 | $217.00 | $218.30 | -8.12% | 727,205 |
| Jan 10, 2022 | $251.71 | $269.25 | $236.33 | $237.58 | -6.65% | 1,301,194 |
| Jan 3, 2022 | $285.34 | $287.53 | $249.36 | $254.50 | -11.42% | 1,035,280 |
| Dec 27, 2021 | $274.85 | $290.36 | $268.81 | $287.32 | +4.27% | 656,296 |
| Dec 20, 2021 | $249.69 | $279.88 | $246.78 | $275.55 | +8.83% | 641,832 |
| Dec 13, 2021 | $245.80 | $256.74 | $243.20 | $253.20 | +3.37% | 1,449,991 |
| Dec 6, 2021 | $238.82 | $265.00 | $236.38 | $244.95 | +2.89% | 660,271 |
| Nov 29, 2021 | $253.25 | $253.97 | $235.14 | $238.08 | -4.83% | 886,936 |
| Nov 22, 2021 | $260.56 | $263.09 | $250.00 | $250.16 | -4.53% | 397,193 |
| Nov 15, 2021 | $265.36 | $272.38 | $255.37 | $262.02 | -1.75% | 608,781 |
| Nov 8, 2021 | $284.37 | $284.98 | $258.55 | $266.69 | -6.50% | 627,902 |
| Nov 1, 2021 | $278.06 | $289.81 | $272.68 | $285.24 | +3.14% | 1,008,757 |
| Oct 25, 2021 | $280.09 | $284.15 | $267.24 | $276.55 | -0.88% | 517,018 |
| Oct 18, 2021 | $266.46 | $282.68 | $264.33 | $279.00 | +4.20% | 415,001 |
| Oct 11, 2021 | $252.83 | $272.68 | $252.77 | $267.75 | +4.91% | 462,177 |
| Oct 4, 2021 | $262.57 | $270.88 | $252.02 | $255.22 | -2.99% | 735,581 |
| Sep 27, 2021 | $278.65 | $278.65 | $257.35 | $263.09 | -5.61% | 700,777 |
| Sep 20, 2021 | $281.96 | $292.84 | $274.06 | $278.73 | -2.11% | 791,893 |
| Sep 13, 2021 | $283.21 | $293.20 | $275.72 | $284.73 | +0.89% | 1,092,028 |
| Sep 7, 2021 | $277.00 | $283.86 | $268.13 | $282.23 | +1.70% | 778,785 |
| Aug 30, 2021 | $273.12 | $280.69 | $268.13 | $277.50 | +2.09% | 958,187 |
| Aug 23, 2021 | $261.90 | $279.21 | $259.74 | $271.81 | +4.02% | 840,505 |
| Aug 16, 2021 | $255.60 | $262.64 | $247.75 | $261.30 | +1.41% | 550,509 |
| Aug 9, 2021 | $265.34 | $284.99 | $243.79 | $257.66 | -2.38% | 1,375,890 |
| Aug 2, 2021 | $268.22 | $271.23 | $260.13 | $263.94 | -0.86% | 735,061 |
| Jul 26, 2021 | $265.24 | $270.26 | $256.09 | $266.23 | -0.06% | 928,441 |
| Jul 19, 2021 | $250.60 | $271.43 | $250.28 | $266.40 | +4.79% | 799,051 |
| Jul 12, 2021 | $275.09 | $275.09 | $248.51 | $254.22 | -8.07% | 571,283 |
| Jul 6, 2021 | $275.29 | $279.35 | $268.19 | $276.55 | +1.10% | 414,816 |
| Jun 28, 2021 | $285.15 | $288.10 | $271.17 | $273.53 | -3.44% | 584,944 |
| Jun 21, 2021 | $268.73 | $285.87 | $263.24 | $283.28 | +5.87% | 1,199,898 |
| Jun 14, 2021 | $291.10 | $291.10 | $265.55 | $267.57 | -7.66% | 1,473,549 |
| Jun 7, 2021 | $268.25 | $290.00 | $267.00 | $289.78 | +7.47% | 853,455 |
| Jun 1, 2021 | $250.46 | $272.52 | $245.66 | $269.65 | +8.25% | 1,067,053 |
| May 24, 2021 | $256.43 | $256.54 | $242.67 | $249.11 | -2.37% | 2,526,384 |
| May 17, 2021 | $240.33 | $262.97 | $232.30 | $255.16 | +6.08% | 1,472,832 |
| May 10, 2021 | $269.80 | $273.68 | $239.15 | $240.54 | -11.38% | 1,590,225 |
| May 3, 2021 | $306.32 | $320.00 | $265.62 | $271.43 | -11.29% | 1,481,844 |
| Apr 26, 2021 | $299.68 | $312.16 | $298.22 | $305.99 | +2.77% | 1,020,948 |
| Apr 19, 2021 | $284.01 | $299.00 | $271.89 | $297.73 | +3.60% | 861,975 |
| Apr 12, 2021 | $270.20 | $288.71 | $264.09 | $287.39 | +5.65% | 813,868 |
| Apr 5, 2021 | $276.53 | $279.35 | $266.56 | $272.03 | -0.83% | 1,265,552 |
| Mar 29, 2021 | $260.89 | $280.00 | $252.03 | $274.31 | +4.31% | 900,024 |
| Mar 22, 2021 | $266.03 | $274.69 | $256.09 | $262.97 | -1.43% | 1,200,560 |
| Mar 15, 2021 | $283.57 | $293.55 | $264.70 | $266.78 | -4.29% | 1,634,056 |
| Mar 8, 2021 | $268.45 | $286.72 | $261.53 | $278.74 | +4.43% | 1,403,576 |
| Mar 1, 2021 | $288.11 | $292.89 | $253.79 | $266.91 | -6.16% | 1,481,377 |
| Feb 22, 2021 | $278.17 | $301.25 | $266.26 | $284.43 | +1.51% | 2,615,677 |
| Feb 16, 2021 | $283.48 | $284.00 | $266.52 | $280.20 | +0.68% | 1,348,712 |
| Feb 8, 2021 | $259.27 | $284.40 | $258.49 | $278.32 | +7.31% | 1,735,046 |
| Feb 1, 2021 | $277.19 | $277.19 | $242.45 | $259.37 | -0.66% | 2,621,103 |
| Jan 25, 2021 | $245.93 | $314.22 | $245.90 | $261.09 | +6.99% | 6,888,985 |
| Jan 19, 2021 | $230.69 | $248.37 | $228.80 | $244.04 | +6.82% | 1,577,816 |
| Jan 11, 2021 | $210.00 | $239.13 | $205.11 | $228.46 | +15.55% | 3,317,188 |
| Jan 4, 2021 | $174.32 | $201.51 | $171.56 | $197.71 | +12.98% | 2,970,932 |
| Dec 28, 2020 | $189.64 | $190.38 | $171.22 | $175.00 | -6.62% | 2,254,719 |
| Dec 21, 2020 | $179.81 | $196.18 | $177.32 | $187.41 | +2.97% | 2,813,413 |
| Dec 14, 2020 | $190.88 | $195.87 | $163.49 | $182.00 | -4.63% | 6,614,766 |
| Dec 7, 2020 | $216.00 | $230.99 | $182.62 | $190.83 | -9.08% | 11,511,820 |
| Nov 30, 2020 | $227.47 | $230.13 | $190.16 | $209.89 | -7.37% | 4,881,885 |
| Nov 23, 2020 | $261.57 | $263.53 | $219.30 | $226.59 | -12.56% | 1,958,197 |
| Nov 16, 2020 | $262.77 | $270.66 | $252.08 | $259.15 | -1.39% | 1,665,727 |
| Nov 9, 2020 | $255.99 | $273.94 | $223.39 | $262.81 | +4.61% | 3,856,250 |
| Nov 2, 2020 | $263.07 | $263.07 | $240.36 | $251.22 | -3.76% | 2,094,990 |
| Oct 26, 2020 | $234.43 | $277.00 | $227.07 | $261.03 | +10.61% | 3,355,848 |
| Oct 19, 2020 | $214.11 | $236.09 | $211.83 | $236.00 | +10.28% | 1,787,168 |
| Oct 12, 2020 | $216.80 | $220.12 | $202.29 | $214.00 | -0.95% | 1,476,240 |
| Oct 5, 2020 | $188.26 | $216.38 | $186.92 | $216.06 | +15.59% | 2,093,711 |
| Sep 28, 2020 | $197.16 | $199.51 | $183.55 | $186.92 | -3.74% | 2,005,437 |
| Sep 21, 2020 | $200.75 | $209.09 | $187.43 | $194.18 | -5.73% | 1,720,002 |
| Sep 14, 2020 | $200.97 | $207.33 | $186.08 | $205.98 | +3.28% | 3,701,072 |
| Sep 8, 2020 | $200.92 | $207.19 | $197.61 | $199.43 | -3.38% | 1,197,150 |
| Aug 31, 2020 | $220.21 | $221.03 | $200.49 | $206.40 | -6.59% | 2,002,154 |
| Aug 24, 2020 | $235.28 | $235.53 | $216.65 | $220.95 | -5.04% | 1,691,603 |
| Aug 17, 2020 | $235.09 | $238.17 | $228.72 | $232.67 | -0.40% | 1,386,091 |
| Aug 10, 2020 | $234.00 | $241.81 | $228.63 | $233.61 | -0.25% | 981,314 |
| Aug 3, 2020 | $223.29 | $237.96 | $213.28 | $234.20 | +5.54% | 1,573,875 |
| Jul 27, 2020 | $209.64 | $225.64 | $207.22 | $221.91 | +5.90% | 1,468,972 |
| Jul 20, 2020 | $197.69 | $212.57 | $195.25 | $209.54 | +6.64% | 897,563 |
| Jul 13, 2020 | $192.47 | $196.93 | $182.30 | $196.50 | +2.41% | 916,907 |
| Jul 6, 2020 | $190.00 | $195.00 | $188.49 | $191.87 | +2.09% | 1,163,639 |
| Jun 29, 2020 | $172.36 | $189.23 | $169.19 | $187.95 | +10.12% | 946,542 |
| Jun 22, 2020 | $177.81 | $185.04 | $168.54 | $170.67 | -4.07% | 1,263,234 |
| Jun 15, 2020 | $165.97 | $181.78 | $163.48 | $177.92 | +6.09% | 1,349,186 |
| Jun 8, 2020 | $179.45 | $182.13 | $164.50 | $167.70 | -6.33% | 1,298,824 |
| Jun 1, 2020 | $172.83 | $179.57 | $169.12 | $179.04 | +3.84% | 1,062,038 |
| May 26, 2020 | $180.29 | $181.55 | $161.11 | $172.42 | -2.58% | 1,143,462 |
| May 18, 2020 | $174.49 | $178.49 | $168.67 | $176.99 | +3.42% | 864,863 |
| May 11, 2020 | $176.87 | $192.92 | $161.88 | $171.14 | -4.43% | 1,710,247 |
| May 4, 2020 | $169.67 | $187.99 | $168.75 | $179.07 | +4.95% | 1,188,358 |
| Apr 27, 2020 | $191.00 | $193.21 | $169.00 | $170.62 | -10.21% | 1,122,018 |
| Apr 20, 2020 | $175.00 | $191.00 | $171.22 | $190.02 | +6.79% | 935,535 |
| Apr 13, 2020 | $161.39 | $179.40 | $153.79 | $177.93 | +9.29% | 1,247,398 |
| Apr 6, 2020 | $162.56 | $166.76 | $152.98 | $162.80 | +2.93% | 1,237,668 |
| Mar 30, 2020 | $156.31 | $167.77 | $149.23 | $158.16 | +1.80% | 1,649,594 |
| Mar 23, 2020 | $132.67 | $161.54 | $121.80 | $155.37 | +17.50% | 1,786,715 |
| Mar 16, 2020 | $153.07 | $159.04 | $128.40 | $132.23 | -21.02% | 2,923,248 |
| Mar 9, 2020 | $170.68 | $180.39 | $151.46 | $167.43 | -7.44% | 2,749,397 |
| Mar 2, 2020 | $167.84 | $181.65 | $165.77 | $180.88 | +9.06% | 1,477,743 |
| Feb 24, 2020 | $186.74 | $188.44 | $158.00 | $165.86 | -13.67% | 2,999,415 |
| Feb 18, 2020 | $190.58 | $194.93 | $188.00 | $192.12 | +0.88% | 938,878 |
| Feb 10, 2020 | $176.06 | $191.66 | $176.05 | $190.44 | +7.99% | 1,012,910 |
| Feb 3, 2020 | $176.13 | $183.29 | $175.19 | $176.35 | +0.51% | 1,054,409 |
| Jan 27, 2020 | $168.79 | $180.00 | $168.23 | $175.46 | +2.16% | 1,368,627 |
| Jan 21, 2020 | $160.46 | $172.99 | $160.30 | $171.75 | +7.10% | 1,054,711 |
| Jan 13, 2020 | $162.16 | $163.49 | $155.61 | $160.36 | -0.98% | 1,624,903 |
| Jan 6, 2020 | $159.51 | $163.50 | $155.45 | $161.95 | +0.78% | 1,611,428 |
| Dec 30, 2019 | $164.07 | $167.02 | $159.54 | $160.69 | -2.08% | 1,139,377 |
| Dec 23, 2019 | $160.22 | $166.23 | $159.10 | $164.10 | +2.77% | 1,061,329 |
| Dec 16, 2019 | $159.57 | $161.57 | $157.20 | $159.68 | +0.23% | 2,019,314 |
| Dec 9, 2019 | $167.73 | $167.88 | $155.41 | $159.32 | -5.01% | 1,855,698 |
| Dec 2, 2019 | $176.90 | $178.63 | $167.45 | $167.73 | -5.19% | 1,808,850 |
| Nov 25, 2019 | $168.11 | $178.74 | $167.93 | $176.92 | +5.79% | 2,015,384 |
| Nov 18, 2019 | $167.35 | $170.93 | $165.02 | $167.24 | +0.29% | 2,083,026 |
| Nov 11, 2019 | $164.76 | $171.68 | $164.41 | $166.76 | +1.23% | 2,505,293 |
| Nov 4, 2019 | $161.01 | $175.53 | $153.28 | $164.74 | +2.85% | 4,264,368 |
| Oct 28, 2019 | $157.98 | $163.25 | $155.31 | $160.17 | +1.56% | 2,118,083 |
| Oct 21, 2019 | $148.05 | $157.74 | $146.47 | $157.71 | +7.13% | 2,181,888 |
| Oct 14, 2019 | $145.59 | $148.83 | $142.51 | $147.21 | +0.87% | 1,269,127 |
| Oct 7, 2019 | $145.12 | $147.28 | $137.52 | $145.94 | -0.09% | 1,610,706 |
| Sep 30, 2019 | $132.00 | $146.80 | $130.66 | $146.07 | +10.66% | 3,550,095 |
| Sep 23, 2019 | $146.74 | $147.05 | $131.56 | $132.00 | -10.75% | 3,238,237 |
| Sep 16, 2019 | $147.24 | $154.98 | $146.08 | $147.90 | -0.74% | 7,065,063 |
| Sep 9, 2019 | $138.48 | $150.41 | $133.58 | $149.00 | +13.03% | 3,990,208 |
| Sep 3, 2019 | $144.81 | $149.50 | $131.31 | $131.82 | -9.43% | 2,127,969 |
| Aug 26, 2019 | $141.01 | $147.24 | $138.02 | $145.55 | +4.16% | 1,559,770 |
| Aug 19, 2019 | $146.90 | $147.09 | $139.14 | $139.74 | -3.77% | 1,362,776 |
| Aug 12, 2019 | $146.95 | $154.21 | $144.02 | $145.21 | -1.59% | 1,430,199 |
| Aug 5, 2019 | $159.65 | $166.25 | $138.39 | $147.56 | -8.98% | 4,082,597 |
| Jul 29, 2019 | $180.36 | $181.30 | $161.02 | $162.12 | -10.11% | 3,033,735 |
| Jul 22, 2019 | $176.64 | $185.70 | $170.55 | $180.36 | +2.40% | 1,685,902 |
| Jul 15, 2019 | $169.92 | $178.77 | $168.86 | $176.14 | +3.80% | 1,554,574 |
| Jul 8, 2019 | $161.82 | $173.59 | $160.44 | $169.69 | +4.31% | 1,100,094 |
| Jul 1, 2019 | $161.00 | $164.38 | $157.93 | $162.68 | +1.68% | 1,205,863 |
| Jun 24, 2019 | $164.39 | $169.45 | $159.32 | $160.00 | -2.92% | 1,942,997 |
| Jun 17, 2019 | $166.83 | $170.00 | $161.90 | $164.82 | -1.20% | 1,890,636 |
| Jun 10, 2019 | $160.00 | $169.57 | $160.00 | $166.83 | +3.74% | 1,943,293 |
| Jun 3, 2019 | $142.70 | $161.67 | $140.00 | $160.81 | +12.69% | 1,406,821 |
| May 28, 2019 | $138.25 | $147.30 | $133.54 | $142.70 | +3.01% | 1,343,749 |
| May 20, 2019 | $140.69 | $140.90 | $132.26 | $138.53 | -2.77% | 1,505,608 |
| May 13, 2019 | $127.94 | $145.95 | $123.13 | $142.47 | +8.73% | 2,460,511 |
| May 6, 2019 | $129.10 | $140.48 | $126.74 | $131.03 | -0.80% | 3,895,942 |
| Apr 29, 2019 | $137.20 | $137.20 | $126.75 | $132.09 | -3.61% | 2,555,596 |
| Apr 22, 2019 | $128.92 | $138.67 | $126.76 | $137.04 | +6.26% | 2,327,020 |
| Apr 15, 2019 | $139.92 | $141.20 | $122.40 | $128.97 | -8.36% | 2,313,984 |
| Apr 8, 2019 | $141.17 | $146.25 | $137.42 | $140.73 | -0.16% | 1,630,664 |
| Apr 1, 2019 | $148.43 | $149.53 | $139.06 | $140.96 | -4.12% | 2,485,915 |
| Mar 25, 2019 | $157.39 | $159.82 | $144.44 | $147.01 | -6.93% | 2,016,765 |
| Mar 18, 2019 | $155.30 | $162.50 | $149.55 | $157.96 | +1.69% | 1,721,948 |
| Mar 11, 2019 | $139.08 | $157.42 | $137.77 | $155.33 | +11.75% | 2,093,073 |
| Mar 4, 2019 | $140.92 | $144.91 | $134.14 | $139.00 | -1.08% | 1,811,777 |
| Feb 25, 2019 | $147.74 | $149.91 | $124.82 | $140.52 | -3.98% | 4,241,755 |
| Feb 19, 2019 | $155.52 | $155.55 | $145.34 | $146.34 | -5.93% | 1,186,316 |
| Feb 11, 2019 | $148.20 | $155.78 | $146.72 | $155.57 | +5.48% | 897,500 |
| Feb 4, 2019 | $144.43 | $151.04 | $143.53 | $147.49 | +1.92% | 1,147,632 |
| Jan 28, 2019 | $140.89 | $148.00 | $135.33 | $144.71 | +0.66% | 1,387,545 |
| Jan 22, 2019 | $140.37 | $144.81 | $136.78 | $143.76 | +1.24% | 1,229,906 |
| Jan 14, 2019 | $125.20 | $142.34 | $123.01 | $142.00 | +11.94% | 1,576,866 |
| Jan 7, 2019 | $124.08 | $130.36 | $119.51 | $126.85 | +2.80% | 1,504,150 |
| Dec 31, 2018 | $125.82 | $126.73 | $115.55 | $123.40 | -1.01% | 1,811,426 |
| Dec 24, 2018 | $115.20 | $127.14 | $110.84 | $124.66 | +7.47% | 1,168,174 |
| Dec 17, 2018 | $124.40 | $124.43 | $113.50 | $116.00 | -7.50% | 1,894,928 |
| Dec 10, 2018 | $131.55 | $136.53 | $123.65 | $125.40 | -4.80% | 1,373,688 |
| Dec 3, 2018 | $139.25 | $147.70 | $129.80 | $131.72 | -5.39% | 1,525,982 |
| Nov 26, 2018 | $126.32 | $140.48 | $125.40 | $139.22 | +11.00% | 1,313,375 |
| Nov 19, 2018 | $136.34 | $136.84 | $120.12 | $125.42 | -8.16% | 1,155,969 |
| Nov 12, 2018 | $150.52 | $150.52 | $129.04 | $136.57 | -9.07% | 1,568,588 |
| Nov 5, 2018 | $137.80 | $160.50 | $135.75 | $150.20 | +9.04% | 3,932,043 |
| Oct 29, 2018 | $139.56 | $144.35 | $134.80 | $137.75 | -0.14% | 2,360,648 |
| Oct 22, 2018 | $137.20 | $141.15 | $132.64 | $137.95 | +0.72% | 1,508,165 |
| Oct 15, 2018 | $136.44 | $144.47 | $133.89 | $136.97 | +0.02% | 1,230,129 |
| Oct 8, 2018 | $136.06 | $139.70 | $129.20 | $136.94 | +1.20% | 1,713,358 |
| Oct 1, 2018 | $149.94 | $150.56 | $130.90 | $135.32 | -9.61% | 1,685,465 |
| Sep 24, 2018 | $149.25 | $156.20 | $147.50 | $149.70 | +0.23% | 927,169 |
| Sep 17, 2018 | $156.65 | $158.70 | $148.30 | $149.35 | -4.75% | 1,609,018 |
| Sep 10, 2018 | $142.75 | $157.15 | $141.30 | $156.80 | +10.34% | 1,721,693 |
| Sep 4, 2018 | $138.75 | $145.30 | $133.10 | $142.10 | +2.34% | 1,153,503 |
| Aug 27, 2018 | $129.80 | $139.70 | $128.90 | $138.85 | +7.55% | 1,363,980 |
| Aug 20, 2018 | $126.55 | $131.00 | $122.45 | $129.10 | +2.70% | 968,917 |
| Aug 13, 2018 | $124.80 | $129.00 | $118.60 | $125.70 | +1.09% | 1,601,321 |
| Aug 6, 2018 | $146.00 | $150.95 | $120.20 | $124.35 | -14.86% | 3,978,948 |
| Jul 30, 2018 | $140.90 | $147.85 | $135.40 | $146.05 | +3.54% | 1,492,519 |
| Jul 23, 2018 | $137.05 | $146.65 | $136.15 | $141.05 | +2.77% | 1,691,855 |
| Jul 16, 2018 | $135.55 | $140.75 | $133.95 | $137.25 | +1.40% | 1,445,323 |
| Jul 9, 2018 | $142.45 | $143.45 | $134.45 | $135.35 | -4.98% | 1,518,530 |
| Jul 2, 2018 | $138.00 | $145.15 | $136.80 | $142.45 | +3.11% | 1,824,972 |
| Jun 25, 2018 | $148.20 | $152.25 | $134.75 | $138.15 | -6.78% | 2,537,250 |
| Jun 18, 2018 | $154.25 | $156.00 | $147.25 | $148.20 | -4.42% | 4,269,096 |
| Jun 11, 2018 | $165.60 | $166.30 | $152.55 | $155.05 | -6.20% | 1,854,789 |
| Jun 4, 2018 | $166.30 | $167.20 | $157.00 | $165.30 | +0.03% | 1,083,799 |
| May 29, 2018 | $155.70 | $167.35 | $154.10 | $165.25 | +5.22% | 837,936 |
| May 21, 2018 | $157.10 | $159.00 | $152.00 | $157.05 | -0.76% | 775,421 |
| May 14, 2018 | $152.75 | $159.35 | $148.69 | $158.25 | +3.20% | 1,157,901 |
| May 7, 2018 | $135.00 | $155.50 | $134.25 | $153.35 | +13.85% | 3,087,847 |
| Apr 30, 2018 | $125.05 | $135.45 | $123.70 | $134.70 | +6.52% | 1,171,004 |
| Apr 23, 2018 | $125.20 | $127.95 | $117.80 | $126.45 | +1.36% | 791,152 |
| Apr 16, 2018 | $123.95 | $127.15 | $122.60 | $124.75 | +2.17% | 789,947 |
| Apr 9, 2018 | $121.40 | $124.55 | $119.60 | $122.10 | +1.24% | 999,688 |
| Apr 2, 2018 | $114.80 | $123.10 | $111.15 | $120.60 | +4.28% | 1,533,916 |
| Mar 26, 2018 | $121.85 | $122.95 | $113.45 | $115.65 | -3.71% | 1,968,796 |
| Mar 19, 2018 | $124.00 | $126.70 | $119.70 | $120.10 | -3.42% | 1,120,744 |
| Mar 12, 2018 | $119.20 | $127.40 | $117.90 | $124.35 | +4.80% | 1,573,281 |
| Mar 5, 2018 | $112.55 | $119.10 | $111.20 | $118.65 | +5.05% | 1,395,879 |
| Feb 26, 2018 | $102.50 | $115.05 | $102.45 | $112.95 | +10.57% | 2,020,955 |
| Feb 20, 2018 | $98.60 | $102.25 | $97.70 | $102.15 | +3.50% | 577,756 |
| Feb 12, 2018 | $90.15 | $100.70 | $88.80 | $98.70 | +9.30% | 725,318 |
| Feb 5, 2018 | $95.15 | $97.20 | $89.15 | $90.30 | -6.18% | 1,243,507 |
| Jan 29, 2018 | $100.00 | $102.85 | $95.55 | $96.25 | -4.37% | 921,392 |
| Jan 22, 2018 | $91.70 | $101.65 | $90.75 | $100.65 | +10.18% | 1,591,811 |
| Jan 16, 2018 | $91.25 | $91.60 | $87.10 | $91.35 | +0.22% | 1,037,000 |
| Jan 8, 2018 | $85.15 | $92.00 | $82.55 | $91.15 | +7.05% | 1,707,725 |
| Jan 2, 2018 | $92.90 | $92.90 | $83.25 | $85.15 | -9.51% | 2,311,977 |
| Dec 26, 2017 | $94.85 | $97.85 | $93.95 | $94.10 | -1.05% | 447,001 |
| Dec 18, 2017 | $99.55 | $99.60 | $93.00 | $95.10 | -3.65% | 827,766 |
| Dec 11, 2017 | $98.55 | $99.65 | $91.30 | $98.70 | +0.20% | 1,081,574 |
| Dec 4, 2017 | $107.20 | $107.55 | $97.50 | $98.50 | -6.99% | 737,346 |
| Nov 27, 2017 | $104.95 | $108.85 | $101.95 | $105.90 | +0.95% | 787,633 |
| Nov 20, 2017 | $104.25 | $108.00 | $102.20 | $104.90 | +0.33% | 566,993 |
| Nov 13, 2017 | $106.15 | $109.20 | $102.15 | $104.55 | -1.60% | 1,038,478 |
| Nov 6, 2017 | $101.75 | $116.35 | $101.35 | $106.25 | +4.89% | 1,738,435 |
| Oct 30, 2017 | $99.85 | $101.45 | $98.35 | $101.30 | +0.75% | 977,188 |
| Oct 23, 2017 | $96.05 | $100.60 | $94.55 | $100.55 | +5.23% | 855,584 |
| Oct 16, 2017 | $92.20 | $96.20 | $91.85 | $95.55 | +3.75% | 506,979 |
| Oct 9, 2017 | $94.00 | $94.65 | $91.30 | $92.10 | -2.23% | 455,275 |
| Oct 2, 2017 | $90.20 | $94.20 | $89.90 | $94.20 | +4.32% | 692,931 |
| Sep 25, 2017 | $88.95 | $90.40 | $86.30 | $90.30 | +1.57% | 569,313 |
| Sep 18, 2017 | $88.90 | $90.50 | $88.00 | $88.90 | +0.68% | 815,649 |
| Sep 11, 2017 | $89.35 | $89.75 | $86.85 | $88.30 | +0.28% | 805,921 |
| Sep 5, 2017 | $87.25 | $89.95 | $85.15 | $88.05 | +0.17% | 469,528 |
| Aug 28, 2017 | $86.00 | $88.00 | $84.85 | $87.90 | +2.51% | 897,423 |
| Aug 21, 2017 | $83.10 | $86.05 | $82.30 | $85.75 | +3.13% | 569,252 |
| Aug 14, 2017 | $87.80 | $87.85 | $81.50 | $83.15 | -4.04% | 693,056 |
| Aug 7, 2017 | $79.90 | $89.10 | $79.65 | $86.65 | +7.71% | 1,357,611 |
| Jul 31, 2017 | $84.00 | $84.45 | $77.75 | $80.45 | -4.74% | 882,109 |
| Jul 24, 2017 | $81.90 | $86.80 | $81.57 | $84.45 | +2.99% | 567,182 |
| Jul 17, 2017 | $86.65 | $88.00 | $81.70 | $82.00 | -5.20% | 562,651 |
| Jul 10, 2017 | $88.75 | $88.95 | $85.35 | $86.50 | -2.75% | 482,684 |
| Jul 3, 2017 | $88.00 | $89.80 | $85.30 | $88.95 | +1.37% | 373,764 |
| Jun 26, 2017 | $90.40 | $91.00 | $84.65 | $87.75 | -2.99% | 720,316 |
| Jun 19, 2017 | $84.70 | $90.90 | $84.70 | $90.45 | +7.10% | 1,081,330 |
| Jun 12, 2017 | $83.00 | $89.50 | $80.50 | $84.45 | +1.75% | 1,085,124 |
| Jun 5, 2017 | $86.55 | $87.90 | $82.59 | $83.00 | -4.05% | 638,853 |
| May 30, 2017 | $83.85 | $87.40 | $81.85 | $86.50 | +2.85% | 844,815 |
| May 22, 2017 | $81.95 | $85.00 | $81.60 | $84.10 | +2.81% | 704,595 |
| May 15, 2017 | $83.65 | $85.40 | $78.45 | $81.80 | -2.33% | 923,933 |
| May 8, 2017 | $88.55 | $90.00 | $79.16 | $83.75 | -5.37% | 2,127,406 |
| May 1, 2017 | $85.45 | $89.50 | $85.45 | $88.50 | +3.57% | 831,222 |
| Apr 24, 2017 | $85.30 | $88.38 | $83.45 | $85.45 | +1.00% | 804,829 |
| Apr 17, 2017 | $82.15 | $84.90 | $81.00 | $84.60 | +3.87% | 821,358 |
| Apr 10, 2017 | $81.75 | $83.45 | $81.05 | $81.45 | -0.31% | 703,743 |
| Apr 3, 2017 | $83.20 | $83.45 | $79.50 | $81.70 | -2.10% | 823,747 |
| Mar 27, 2017 | $79.70 | $84.85 | $79.10 | $83.45 | +2.90% | 1,241,820 |
| Mar 20, 2017 | $82.60 | $82.95 | $76.15 | $81.10 | -1.64% | 1,136,768 |
| Mar 13, 2017 | $80.00 | $84.80 | $76.20 | $82.45 | +2.74% | 2,885,083 |
| Mar 6, 2017 | $82.00 | $82.50 | $74.30 | $80.25 | -2.85% | 1,584,869 |
| Feb 27, 2017 | $78.50 | $84.15 | $74.15 | $82.60 | +5.42% | 1,923,208 |
| Feb 21, 2017 | $79.45 | $79.90 | $77.70 | $78.35 | -0.51% | 569,065 |
| Feb 13, 2017 | $72.90 | $79.05 | $71.85 | $78.75 | +9.38% | 1,084,055 |
| Feb 6, 2017 | $70.55 | $72.60 | $67.95 | $72.00 | +1.41% | 764,542 |
| Jan 30, 2017 | $71.30 | $72.40 | $69.00 | $71.00 | -1.87% | 918,669 |
| Jan 23, 2017 | $74.15 | $76.85 | $71.95 | $72.35 | -2.43% | 1,030,470 |
| Jan 17, 2017 | $74.20 | $75.10 | $72.45 | $74.15 | -0.54% | 799,343 |
| Jan 9, 2017 | $68.50 | $74.55 | $67.55 | $74.55 | +9.79% | 1,099,412 |
| Jan 3, 2017 | $63.80 | $68.20 | $63.05 | $67.90 | +6.43% | 772,835 |
| Dec 27, 2016 | $64.35 | $64.75 | $63.15 | $63.80 | -0.62% | 352,522 |
| Dec 19, 2016 | $65.40 | $66.65 | $62.43 | $64.20 | -1.61% | 766,100 |
| Dec 12, 2016 | $65.90 | $69.20 | $63.80 | $65.25 | -1.36% | 1,288,906 |
| Dec 5, 2016 | $59.15 | $67.60 | $59.05 | $66.15 | +12.12% | 1,018,958 |
| Nov 28, 2016 | $68.00 | $68.55 | $57.85 | $59.00 | -14.12% | 1,339,542 |
| Nov 21, 2016 | $69.15 | $69.25 | $65.05 | $68.70 | -0.72% | 762,568 |
| Nov 14, 2016 | $64.45 | $69.40 | $63.60 | $69.20 | – | 1,534,519 |
Seasonality
PEN 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 | 11.2% | 0.9% | 0.9% | 0.1% | -1.0% | 0.5% | 1.5% | 2.2% | -1.0% | 3.3% | 7.6% | -1.3% |
| Months up | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 15.2% | -3.8% | -4.7% | -0.6% | -2.5% | -0.8% | 1.7% | 0.6% | -1.5% | 0.2% | ||
| 2025 | 12.4% | 6.9% | -6.3% | 9.5% | -8.8% | -3.9% | -1.7% | 8.1% | -7.1% | -10.2% | 28.9% | 6.1% |
| 2024 | 0.3% | -6.8% | -5.0% | -12.0% | -3.6% | -5.0% | -7.2% | 21.1% | -4.0% | 17.8% | 6.7% | -2.7% |
| 2023 | 12.6% | 3.8% | 7.2% | 1.9% | 8.2% | 11.9% | -11.8% | -12.8% | -8.5% | -21.0% | 16.2% | 13.3% |
| 2022 | -21.3% | -1.9% | 0.2% | -22.3% | -14.9% | -15.2% | 11.9% | 17.8% | 15.5% | -9.6% | 22.2% | 6.2% |
| 2021 | 49.2% | 8.9% | -4.9% | 13.1% | -18.6% | 10.0% | -2.9% | 3.3% | -3.1% | 3.8% | -11.2% | 17.0% |
| 2020 | 6.8% | -5.5% | -2.7% | 9.9% | -2.8% | 3.7% | 24.1% | -5.8% | -7.1% | 34.3% | -15.0% | -21.1% |
| 2019 | 19.1% | -8.1% | 10.0% | -8.5% | 6.1% | 12.1% | 4.7% | -13.2% | -7.6% | 16.0% | 13.4% | -7.2% |
| 2018 | 5.8% | 8.6% | 6.9% | 7.5% | 29.4% | -14.1% | 3.0% | -2.4% | 7.8% | -9.2% | 2.4% | -12.2% |
| 2017 | 12.1% | 7.3% | 8.7% | 2.4% | -3.0% | 5.9% | -7.0% | 5.3% | 5.0% | 11.4% | 4.7% | -10.6% |