Insulet Corp (PODD) stock
PODDNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 20/3039% below fair value
$149.68−2.82 (-1.85%)
Close on Oct 30, 2026Market cap $10.38BP/E 28.0Yield –
Price history
Insulet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$149.68
-1.85% on the day
52-week range
$126.40 – $354.88
-57.8% from the high
Change over 52 weeks
-52.0%
From $311.95 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $149.01 | $154.95 | $146.62 | $149.68 | +0.45% | 5,892,119 |
| Oct 19, 2026 | $140.78 | $149.69 | $139.46 | $149.01 | +5.61% | 6,506,285 |
| Oct 12, 2026 | $134.81 | $143.31 | $133.58 | $141.10 | +4.30% | 8,272,808 |
| Oct 5, 2026 | $131.69 | $137.17 | $131.23 | $135.28 | +2.73% | 7,108,421 |
| Sep 28, 2026 | $134.44 | $135.40 | $128.01 | $131.69 | -3.26% | 10,825,170 |
| Sep 21, 2026 | $140.60 | $142.04 | $134.48 | $136.13 | -3.18% | 5,745,576 |
| Sep 14, 2026 | $134.23 | $143.45 | $131.61 | $140.60 | +6.55% | 8,890,203 |
| Sep 8, 2026 | $147.39 | $147.39 | $131.24 | $131.96 | -10.52% | 7,905,722 |
| Aug 31, 2026 | $142.93 | $151.50 | $142.01 | $147.48 | +1.62% | 11,253,352 |
| Aug 24, 2026 | $151.17 | $151.75 | $140.98 | $145.13 | -2.05% | 7,299,705 |
| Aug 17, 2026 | $141.32 | $155.17 | $138.28 | $148.16 | +3.36% | 6,999,187 |
| Aug 10, 2026 | $140.55 | $147.17 | $138.70 | $143.34 | +1.54% | 6,483,824 |
| Aug 3, 2026 | $168.56 | $172.11 | $126.40 | $141.17 | -14.62% | 15,175,629 |
| Jul 27, 2026 | $165.62 | $172.92 | $161.62 | $165.35 | +1.28% | 6,067,326 |
| Jul 20, 2026 | $164.13 | $168.25 | $157.44 | $163.26 | -0.49% | 6,463,890 |
| Jul 13, 2026 | $161.48 | $169.85 | $153.84 | $164.06 | +1.72% | 7,785,864 |
| Jul 6, 2026 | $163.70 | $164.40 | $152.78 | $161.28 | -1.95% | 5,076,369 |
| Jun 29, 2026 | $158.22 | $167.82 | $152.16 | $164.48 | +3.94% | 5,686,781 |
| Jun 22, 2026 | $144.45 | $160.92 | $138.79 | $158.25 | +8.57% | 9,731,868 |
| Jun 15, 2026 | $149.23 | $150.89 | $142.10 | $145.76 | -2.63% | 6,389,899 |
| Jun 8, 2026 | $151.98 | $161.35 | $145.14 | $149.70 | -2.30% | 7,362,099 |
| Jun 1, 2026 | $146.51 | $154.71 | $141.06 | $153.22 | +5.71% | 7,296,478 |
| May 26, 2026 | $154.88 | $156.50 | $140.63 | $144.94 | -6.41% | 8,567,196 |
| May 18, 2026 | $146.91 | $158.32 | $145.73 | $154.87 | +5.03% | 6,064,497 |
| May 11, 2026 | $153.34 | $160.07 | $145.59 | $147.46 | -4.35% | 8,009,375 |
| May 4, 2026 | $175.04 | $175.39 | $148.31 | $154.16 | -11.93% | 11,781,630 |
| Apr 27, 2026 | $188.76 | $192.12 | $158.35 | $175.04 | -7.66% | 9,684,353 |
| Apr 20, 2026 | $201.63 | $204.95 | $186.25 | $189.56 | -6.96% | 3,969,098 |
| Apr 13, 2026 | $195.73 | $205.95 | $194.61 | $203.73 | +3.45% | 3,811,850 |
| Apr 6, 2026 | $204.21 | $209.00 | $195.28 | $196.93 | -3.61% | 4,392,306 |
| Mar 30, 2026 | $205.86 | $212.92 | $202.44 | $204.31 | -1.88% | 3,600,891 |
| Mar 23, 2026 | $230.88 | $230.88 | $208.14 | $208.22 | -8.31% | 4,289,399 |
| Mar 16, 2026 | $222.80 | $233.26 | $219.89 | $227.10 | +3.30% | 4,695,508 |
| Mar 9, 2026 | $234.77 | $241.90 | $216.49 | $219.84 | -7.24% | 5,702,088 |
| Mar 2, 2026 | $243.99 | $249.23 | $233.29 | $237.01 | -3.89% | 5,282,489 |
| Feb 23, 2026 | $245.85 | $253.33 | $241.77 | $246.61 | +1.95% | 5,811,613 |
| Feb 17, 2026 | $243.57 | $275.10 | $237.02 | $241.89 | -0.35% | 6,115,567 |
| Feb 9, 2026 | $243.26 | $255.71 | $240.33 | $242.74 | +0.33% | 4,611,355 |
| Feb 2, 2026 | $256.91 | $260.50 | $240.03 | $241.93 | -5.43% | 5,533,393 |
| Jan 26, 2026 | $271.56 | $275.92 | $253.04 | $255.81 | -5.81% | 6,206,556 |
| Jan 20, 2026 | $285.51 | $288.98 | $265.78 | $271.60 | -5.60% | 4,503,501 |
| Jan 12, 2026 | $286.71 | $289.26 | $275.10 | $287.70 | -0.46% | 3,482,789 |
| Jan 5, 2026 | $282.21 | $299.80 | $278.79 | $289.04 | +2.16% | 3,676,305 |
| Dec 29, 2025 | $289.26 | $290.60 | $280.18 | $282.92 | -1.98% | 1,647,581 |
| Dec 22, 2025 | $289.82 | $292.75 | $285.02 | $288.63 | -0.34% | 1,812,516 |
| Dec 15, 2025 | $296.10 | $299.22 | $287.52 | $289.62 | -2.06% | 4,387,940 |
| Dec 8, 2025 | $304.56 | $306.04 | $290.98 | $295.70 | -2.89% | 3,567,247 |
| Dec 1, 2025 | $324.83 | $325.00 | $302.96 | $304.49 | -6.94% | 3,818,488 |
| Nov 24, 2025 | $330.03 | $342.13 | $324.00 | $327.19 | -1.20% | 2,900,731 |
| Nov 17, 2025 | $331.43 | $354.88 | $312.06 | $331.17 | -0.46% | 5,389,616 |
| Nov 10, 2025 | $320.63 | $341.03 | $311.51 | $332.70 | +4.03% | 2,584,171 |
| Nov 3, 2025 | $313.61 | $335.00 | $290.16 | $319.82 | +2.18% | 4,269,357 |
| Oct 27, 2025 | $321.40 | $326.81 | $309.27 | $313.01 | -2.46% | 2,225,550 |
| Oct 20, 2025 | $318.12 | $335.26 | $318.12 | $320.91 | +0.73% | 2,083,972 |
| Oct 13, 2025 | $314.43 | $323.69 | $312.05 | $318.59 | +1.29% | 2,066,119 |
| Oct 6, 2025 | $310.90 | $324.69 | $306.03 | $314.52 | +1.75% | 2,593,834 |
| Sep 29, 2025 | $319.60 | $319.60 | $288.02 | $309.12 | -2.79% | 4,000,235 |
| Sep 22, 2025 | $330.31 | $336.02 | $312.59 | $318.00 | -3.88% | 2,766,305 |
| Sep 15, 2025 | $342.00 | $345.74 | $313.24 | $330.84 | -3.20% | 3,969,907 |
| Sep 8, 2025 | $349.56 | $353.50 | $330.00 | $341.78 | -1.91% | 3,020,756 |
| Sep 2, 2025 | $338.13 | $350.00 | $334.91 | $348.43 | +2.52% | 2,382,295 |
| Aug 25, 2025 | $329.88 | $341.14 | $327.17 | $339.88 | +2.75% | 2,500,488 |
| Aug 18, 2025 | $321.32 | $334.18 | $320.75 | $330.77 | +2.96% | 2,568,916 |
| Aug 11, 2025 | $307.12 | $321.72 | $302.41 | $321.27 | +4.61% | 3,634,458 |
| Aug 4, 2025 | $286.09 | $322.80 | $276.46 | $307.10 | +7.79% | 5,351,956 |
| Jul 28, 2025 | $290.74 | $300.24 | $282.75 | $284.91 | -1.83% | 2,519,815 |
| Jul 21, 2025 | $284.66 | $291.24 | $280.43 | $290.22 | +2.11% | 2,671,534 |
| Jul 14, 2025 | $290.39 | $296.44 | $282.80 | $284.23 | -1.76% | 2,435,166 |
| Jul 7, 2025 | $299.71 | $302.48 | $289.03 | $289.32 | -3.90% | 2,740,343 |
| Jun 30, 2025 | $312.83 | $316.00 | $296.47 | $301.05 | -3.84% | 3,498,638 |
| Jun 23, 2025 | $303.84 | $315.49 | $301.62 | $313.08 | +3.28% | 4,107,325 |
| Jun 16, 2025 | $307.65 | $310.18 | $299.47 | $303.15 | -0.49% | 3,754,790 |
| Jun 9, 2025 | $310.40 | $312.00 | $295.56 | $304.63 | -2.29% | 4,421,958 |
| Jun 2, 2025 | $324.23 | $325.61 | $311.06 | $311.77 | -4.08% | 3,946,475 |
| May 26, 2025 | $319.46 | $329.10 | $315.91 | $325.03 | +1.14% | 3,698,982 |
| May 19, 2025 | $322.56 | $329.33 | $315.91 | $321.36 | -1.04% | 3,971,009 |
| May 12, 2025 | $313.46 | $325.22 | $305.95 | $324.75 | +4.53% | 5,338,211 |
| May 5, 2025 | $256.83 | $312.16 | $252.88 | $310.67 | +20.88% | 6,568,152 |
| Apr 28, 2025 | $262.00 | $264.25 | $245.66 | $257.01 | -1.42% | 4,074,817 |
| Apr 21, 2025 | $243.67 | $262.84 | $237.50 | $260.71 | +5.64% | 2,538,641 |
| Apr 14, 2025 | $257.84 | $258.00 | $234.22 | $246.80 | -2.83% | 2,436,094 |
| Apr 7, 2025 | $240.00 | $266.07 | $236.70 | $253.99 | +3.56% | 5,409,704 |
| Mar 31, 2025 | $256.68 | $270.33 | $236.77 | $245.26 | -5.21% | 4,645,796 |
| Mar 24, 2025 | $272.38 | $276.13 | $255.76 | $258.75 | -3.57% | 3,778,066 |
| Mar 17, 2025 | $254.70 | $269.69 | $252.47 | $268.32 | +5.04% | 4,218,587 |
| Mar 10, 2025 | $249.62 | $257.25 | $230.05 | $255.44 | +1.44% | 5,673,709 |
| Mar 3, 2025 | $272.87 | $279.64 | $246.59 | $251.81 | -7.51% | 4,299,639 |
| Feb 24, 2025 | $283.69 | $287.70 | $260.42 | $272.27 | -3.72% | 5,353,349 |
| Feb 18, 2025 | $280.20 | $288.95 | $270.00 | $282.80 | +0.80% | 3,666,566 |
| Feb 10, 2025 | $284.36 | $287.00 | $278.30 | $280.56 | -0.89% | 2,610,531 |
| Feb 3, 2025 | $276.17 | $289.46 | $274.18 | $283.08 | +1.69% | 2,144,830 |
| Jan 27, 2025 | $280.41 | $286.39 | $273.67 | $278.38 | -0.70% | 2,981,279 |
| Jan 21, 2025 | $279.02 | $282.86 | $272.00 | $280.35 | +1.65% | 2,333,829 |
| Jan 13, 2025 | $271.32 | $278.53 | $260.84 | $275.81 | +1.46% | 2,828,886 |
| Jan 6, 2025 | $267.65 | $274.45 | $263.00 | $271.83 | +2.08% | 1,970,516 |
| Dec 30, 2024 | $262.56 | $267.67 | $255.20 | $266.30 | +0.45% | 1,652,600 |
| Dec 23, 2024 | $264.82 | $266.59 | $258.97 | $265.12 | -0.54% | 1,190,748 |
| Dec 16, 2024 | $267.60 | $271.18 | $254.79 | $266.57 | -1.03% | 4,149,706 |
| Dec 9, 2024 | $266.09 | $279.77 | $263.18 | $269.34 | +1.46% | 3,066,148 |
| Dec 2, 2024 | $267.58 | $275.34 | $264.53 | $265.47 | -0.49% | 2,743,195 |
| Nov 25, 2024 | $264.82 | $272.56 | $263.64 | $266.78 | +1.46% | 1,776,882 |
| Nov 18, 2024 | $260.10 | $267.43 | $259.18 | $262.93 | +1.08% | 2,830,521 |
| Nov 11, 2024 | $268.16 | $279.40 | $257.43 | $260.12 | -2.94% | 3,566,122 |
| Nov 4, 2024 | $236.02 | $275.52 | $233.48 | $268.00 | +13.75% | 4,202,943 |
| Oct 28, 2024 | $235.91 | $236.86 | $227.03 | $235.61 | +0.85% | 2,091,019 |
| Oct 21, 2024 | $236.59 | $239.09 | $226.50 | $233.63 | -1.25% | 2,321,212 |
| Oct 14, 2024 | $233.73 | $236.87 | $227.78 | $236.59 | +1.50% | 2,142,473 |
| Oct 7, 2024 | $228.78 | $236.43 | $225.37 | $233.10 | +1.37% | 1,988,841 |
| Sep 30, 2024 | $232.68 | $235.34 | $228.35 | $229.94 | -0.90% | 2,264,177 |
| Sep 23, 2024 | $237.40 | $242.69 | $231.89 | $232.03 | -1.92% | 2,771,907 |
| Sep 16, 2024 | $234.06 | $243.98 | $231.23 | $236.58 | +1.16% | 3,864,380 |
| Sep 9, 2024 | $218.12 | $234.71 | $216.00 | $233.87 | +8.90% | 4,321,408 |
| Sep 3, 2024 | $202.00 | $221.61 | $199.69 | $214.75 | +5.91% | 3,501,217 |
| Aug 26, 2024 | $185.04 | $209.22 | $180.31 | $202.77 | +9.58% | 4,208,378 |
| Aug 19, 2024 | $194.57 | $198.11 | $180.84 | $185.04 | -4.38% | 3,487,531 |
| Aug 12, 2024 | $183.24 | $196.94 | $181.23 | $193.51 | +6.21% | 3,230,230 |
| Aug 5, 2024 | $188.80 | $200.27 | $173.00 | $182.19 | -7.26% | 5,524,495 |
| Jul 29, 2024 | $193.74 | $198.10 | $186.64 | $196.45 | +1.63% | 3,416,600 |
| Jul 22, 2024 | $196.40 | $199.48 | $180.45 | $193.30 | -0.89% | 3,637,453 |
| Jul 15, 2024 | $201.27 | $205.66 | $190.48 | $195.03 | -3.44% | 3,342,027 |
| Jul 8, 2024 | $196.21 | $209.35 | $190.99 | $201.98 | +2.58% | 2,606,317 |
| Jul 1, 2024 | $201.80 | $208.90 | $194.49 | $196.90 | -2.43% | 1,778,947 |
| Jun 24, 2024 | $204.25 | $208.21 | $200.03 | $201.80 | -1.13% | 4,583,233 |
| Jun 17, 2024 | $198.63 | $204.40 | $193.74 | $204.10 | +1.82% | 2,746,447 |
| Jun 10, 2024 | $189.32 | $204.74 | $186.94 | $200.45 | +4.72% | 3,616,159 |
| Jun 3, 2024 | $177.40 | $194.54 | $172.07 | $191.42 | +8.03% | 3,534,673 |
| May 28, 2024 | $180.33 | $181.68 | $171.61 | $177.19 | -1.60% | 3,472,659 |
| May 20, 2024 | $187.27 | $188.97 | $170.67 | $180.07 | -3.84% | 3,468,114 |
| May 13, 2024 | $166.00 | $187.67 | $160.19 | $187.27 | +12.88% | 6,861,178 |
| May 6, 2024 | $175.51 | $193.30 | $162.72 | $165.90 | -4.89% | 7,694,463 |
| Apr 29, 2024 | $167.60 | $180.25 | $165.84 | $174.43 | +4.96% | 3,188,173 |
| Apr 22, 2024 | $165.73 | $169.34 | $160.38 | $166.19 | -0.04% | 3,392,011 |
| Apr 15, 2024 | $176.42 | $178.42 | $162.11 | $166.25 | -5.12% | 3,596,948 |
| Apr 8, 2024 | $166.30 | $180.01 | $165.05 | $175.22 | +6.19% | 4,106,514 |
| Apr 1, 2024 | $171.27 | $171.78 | $161.68 | $165.00 | -3.73% | 2,949,319 |
| Mar 25, 2024 | $165.62 | $172.21 | $162.47 | $171.40 | +4.32% | 3,207,023 |
| Mar 18, 2024 | $165.11 | $173.76 | $162.05 | $164.31 | -0.93% | 4,094,729 |
| Mar 11, 2024 | $178.48 | $184.85 | $163.60 | $165.86 | -7.65% | 3,866,502 |
| Mar 4, 2024 | $169.35 | $180.63 | $160.84 | $179.59 | +6.11% | 4,643,153 |
| Feb 26, 2024 | $184.40 | $185.07 | $161.51 | $169.25 | -8.12% | 8,619,126 |
| Feb 20, 2024 | $189.86 | $198.55 | $180.00 | $184.21 | -3.56% | 4,872,831 |
| Feb 12, 2024 | $192.01 | $193.99 | $186.06 | $191.01 | -0.80% | 3,530,056 |
| Feb 5, 2024 | $191.82 | $202.72 | $190.44 | $192.55 | -0.76% | 3,295,151 |
| Jan 29, 2024 | $194.94 | $200.43 | $189.15 | $194.02 | -0.74% | 4,352,498 |
| Jan 22, 2024 | $206.86 | $214.83 | $192.44 | $195.46 | -4.40% | 3,319,969 |
| Jan 16, 2024 | $198.58 | $205.63 | $195.24 | $204.46 | +1.98% | 2,584,674 |
| Jan 8, 2024 | $198.39 | $211.70 | $196.37 | $200.50 | +1.33% | 5,430,123 |
| Jan 2, 2024 | $214.14 | $217.46 | $191.92 | $197.87 | -8.81% | 3,994,070 |
| Dec 26, 2023 | $217.53 | $223.56 | $215.89 | $216.98 | +0.37% | 2,319,577 |
| Dec 18, 2023 | $205.90 | $219.31 | $203.54 | $216.18 | +4.45% | 3,707,887 |
| Dec 11, 2023 | $193.78 | $213.86 | $189.27 | $206.97 | +6.32% | 5,572,575 |
| Dec 4, 2023 | $196.14 | $198.15 | $188.42 | $194.66 | +1.29% | 4,048,825 |
| Nov 27, 2023 | $186.78 | $194.87 | $182.77 | $192.19 | +2.26% | 4,992,018 |
| Nov 20, 2023 | $173.85 | $189.96 | $172.61 | $187.95 | +7.98% | 4,985,437 |
| Nov 13, 2023 | $158.99 | $177.59 | $156.00 | $174.06 | +12.22% | 11,027,372 |
| Nov 6, 2023 | $163.36 | $169.53 | $151.56 | $155.10 | -4.60% | 5,547,960 |
| Oct 30, 2023 | $134.61 | $169.00 | $128.68 | $162.58 | +21.85% | 7,397,389 |
| Oct 23, 2023 | $143.03 | $148.07 | $131.28 | $133.43 | -7.81% | 5,847,693 |
| Oct 16, 2023 | $134.52 | $148.22 | $130.91 | $144.73 | +9.33% | 7,765,759 |
| Oct 9, 2023 | $144.96 | $147.73 | $125.82 | $132.38 | -9.02% | 8,380,387 |
| Oct 2, 2023 | $163.88 | $169.26 | $142.73 | $145.51 | -8.77% | 8,431,521 |
| Sep 25, 2023 | $155.01 | $167.01 | $152.43 | $159.49 | +2.43% | 5,419,152 |
| Sep 18, 2023 | $168.73 | $172.68 | $155.47 | $155.70 | -8.24% | 5,571,071 |
| Sep 11, 2023 | $174.87 | $182.31 | $166.03 | $169.68 | -1.30% | 6,728,317 |
| Sep 5, 2023 | $190.80 | $198.19 | $170.87 | $171.92 | -10.54% | 7,363,649 |
| Aug 28, 2023 | $185.86 | $210.31 | $178.55 | $192.18 | +5.02% | 8,115,617 |
| Aug 21, 2023 | $204.26 | $205.41 | $180.75 | $183.00 | -10.78% | 8,207,145 |
| Aug 14, 2023 | $226.00 | $227.55 | $204.26 | $205.11 | -8.96% | 5,398,162 |
| Aug 7, 2023 | $263.08 | $265.69 | $223.50 | $225.28 | -14.39% | 9,240,213 |
| Jul 31, 2023 | $281.83 | $281.83 | $260.47 | $263.14 | -6.20% | 2,473,105 |
| Jul 24, 2023 | $283.31 | $284.60 | $276.52 | $280.53 | -1.32% | 1,783,341 |
| Jul 17, 2023 | $292.07 | $293.64 | $277.78 | $284.28 | -2.27% | 2,498,414 |
| Jul 10, 2023 | $277.92 | $291.54 | $277.92 | $290.89 | +4.39% | 2,099,524 |
| Jul 3, 2023 | $287.03 | $287.03 | $275.42 | $278.67 | -3.35% | 2,274,272 |
| Jun 26, 2023 | $287.45 | $298.95 | $278.61 | $288.34 | +0.17% | 3,464,585 |
| Jun 20, 2023 | $282.80 | $294.31 | $281.28 | $287.85 | +1.18% | 2,044,262 |
| Jun 12, 2023 | $284.20 | $292.84 | $279.81 | $284.50 | +0.50% | 2,925,717 |
| Jun 5, 2023 | $283.22 | $287.80 | $274.88 | $283.09 | +0.73% | 2,613,029 |
| May 30, 2023 | $272.63 | $281.19 | $270.00 | $281.03 | +3.08% | 2,672,220 |
| May 22, 2023 | $302.28 | $309.72 | $268.76 | $272.63 | -9.43% | 4,155,253 |
| May 15, 2023 | $330.23 | $331.65 | $299.00 | $301.03 | -8.84% | 2,772,055 |
| May 8, 2023 | $326.98 | $330.92 | $315.70 | $330.23 | +0.45% | 3,059,876 |
| May 1, 2023 | $317.19 | $335.91 | $311.92 | $328.76 | +3.37% | 3,061,413 |
| Apr 24, 2023 | $319.07 | $325.22 | $311.58 | $318.04 | -0.39% | 2,219,874 |
| Apr 17, 2023 | $319.43 | $328.87 | $313.58 | $319.30 | +0.15% | 2,183,526 |
| Apr 10, 2023 | $316.69 | $321.99 | $313.20 | $318.82 | +0.35% | 2,569,035 |
| Apr 3, 2023 | $318.43 | $321.87 | $312.77 | $317.72 | -0.39% | 1,927,598 |
| Mar 27, 2023 | $312.92 | $324.18 | $308.52 | $318.96 | +2.83% | 2,725,336 |
| Mar 20, 2023 | $308.33 | $326.74 | $307.60 | $310.17 | +0.35% | 3,744,076 |
| Mar 13, 2023 | $299.35 | $314.26 | $292.30 | $309.09 | +10.25% | 24,669,517 |
| Mar 6, 2023 | $284.66 | $295.68 | $269.06 | $280.36 | -2.37% | 2,294,725 |
| Feb 27, 2023 | $295.64 | $296.46 | $272.46 | $287.17 | -2.44% | 3,088,025 |
| Feb 21, 2023 | $292.23 | $311.93 | $273.19 | $294.35 | -0.56% | 3,000,003 |
| Feb 13, 2023 | $296.16 | $306.97 | $286.23 | $296.00 | +0.40% | 2,014,959 |
| Feb 6, 2023 | $293.48 | $295.16 | $283.01 | $294.83 | -0.12% | 1,495,471 |
| Jan 30, 2023 | $285.50 | $295.32 | $281.74 | $295.19 | +3.39% | 1,738,154 |
| Jan 23, 2023 | $294.51 | $299.04 | $281.38 | $285.50 | -2.99% | 1,445,733 |
| Jan 17, 2023 | $305.00 | $306.14 | $284.43 | $294.31 | -3.79% | 1,795,106 |
| Jan 9, 2023 | $294.74 | $309.44 | $286.08 | $305.89 | +4.65% | 1,841,348 |
| Jan 3, 2023 | $299.50 | $300.00 | $278.18 | $292.31 | -0.71% | 1,907,303 |
| Dec 27, 2022 | $290.67 | $300.92 | $286.05 | $294.39 | +0.79% | 617,402 |
| Dec 19, 2022 | $298.00 | $303.48 | $290.05 | $292.09 | -2.31% | 1,196,520 |
| Dec 12, 2022 | $306.13 | $316.44 | $295.39 | $298.99 | -1.10% | 2,135,554 |
| Dec 5, 2022 | $307.26 | $313.96 | $294.76 | $302.32 | -1.86% | 1,800,884 |
| Nov 28, 2022 | $292.50 | $310.77 | $288.08 | $308.06 | +4.89% | 1,920,490 |
| Nov 21, 2022 | $293.50 | $298.13 | $285.05 | $293.70 | -0.62% | 1,215,633 |
| Nov 14, 2022 | $293.66 | $310.88 | $289.52 | $295.53 | +0.63% | 2,200,504 |
| Nov 7, 2022 | $312.88 | $317.93 | $289.19 | $293.67 | -6.18% | 4,143,145 |
| Oct 31, 2022 | $252.34 | $320.00 | $251.23 | $313.00 | +22.48% | 5,188,075 |
| Oct 24, 2022 | $228.79 | $257.49 | $224.81 | $255.55 | +12.58% | 2,011,088 |
| Oct 17, 2022 | $219.97 | $234.84 | $208.54 | $227.00 | +2.66% | 2,253,865 |
| Oct 10, 2022 | $237.53 | $238.26 | $220.57 | $221.12 | -6.81% | 1,570,074 |
| Oct 3, 2022 | $230.78 | $248.93 | $226.05 | $237.29 | +3.44% | 1,565,107 |
| Sep 26, 2022 | $232.00 | $237.80 | $227.03 | $229.40 | -2.05% | 1,519,924 |
| Sep 19, 2022 | $251.91 | $260.94 | $230.75 | $234.19 | -8.16% | 1,803,944 |
| Sep 12, 2022 | $267.13 | $270.48 | $250.02 | $255.00 | -5.17% | 2,572,914 |
| Sep 6, 2022 | $253.53 | $274.09 | $249.29 | $268.91 | +5.72% | 1,813,251 |
| Aug 29, 2022 | $262.54 | $267.53 | $247.82 | $254.35 | -4.80% | 1,846,454 |
| Aug 22, 2022 | $264.26 | $283.28 | $255.70 | $267.17 | -0.09% | 1,914,956 |
| Aug 15, 2022 | $270.98 | $273.57 | $262.98 | $267.42 | -1.21% | 1,406,442 |
| Aug 8, 2022 | $267.05 | $273.17 | $257.02 | $270.70 | +1.37% | 1,635,474 |
| Aug 1, 2022 | $245.91 | $276.38 | $241.90 | $267.05 | +7.77% | 3,320,133 |
| Jul 25, 2022 | $240.27 | $248.72 | $237.76 | $247.80 | +2.98% | 1,956,231 |
| Jul 18, 2022 | $235.11 | $249.48 | $222.07 | $240.64 | +3.60% | 2,056,408 |
| Jul 11, 2022 | $229.99 | $234.29 | $216.95 | $232.28 | -1.37% | 1,497,533 |
| Jul 5, 2022 | $225.12 | $239.67 | $221.32 | $235.51 | +4.00% | 1,636,480 |
| Jun 27, 2022 | $229.72 | $232.32 | $213.17 | $226.46 | -0.56% | 1,731,331 |
| Jun 21, 2022 | $203.93 | $227.96 | $197.27 | $227.73 | +13.41% | 1,233,583 |
| Jun 13, 2022 | $212.09 | $214.16 | $192.33 | $200.80 | -9.23% | 2,561,524 |
| Jun 6, 2022 | $215.34 | $222.64 | $206.39 | $221.21 | +4.06% | 1,763,874 |
| May 31, 2022 | $210.32 | $220.12 | $199.56 | $212.57 | -9.63% | 3,239,771 |
| May 23, 2022 | $197.70 | $238.60 | $195.54 | $235.21 | +18.36% | 5,534,953 |
| May 16, 2022 | $198.98 | $206.23 | $187.07 | $198.72 | -0.17% | 1,797,980 |
| May 9, 2022 | $197.81 | $205.43 | $181.00 | $199.06 | -3.17% | 3,623,045 |
| May 2, 2022 | $238.65 | $249.61 | $191.26 | $205.57 | -13.98% | 4,296,077 |
| Apr 25, 2022 | $248.00 | $255.49 | $228.11 | $238.99 | -4.17% | 2,272,284 |
| Apr 18, 2022 | $262.08 | $275.83 | $247.49 | $249.38 | -5.36% | 2,112,664 |
| Apr 11, 2022 | $264.46 | $266.81 | $250.83 | $263.50 | -1.54% | 1,273,454 |
| Apr 4, 2022 | $279.00 | $280.36 | $259.25 | $267.63 | -4.08% | 1,446,075 |
| Mar 28, 2022 | $250.65 | $279.19 | $248.46 | $279.02 | +10.75% | 2,018,880 |
| Mar 21, 2022 | $257.30 | $263.36 | $236.22 | $251.94 | -3.11% | 2,839,416 |
| Mar 14, 2022 | $219.39 | $261.10 | $210.19 | $260.03 | +16.47% | 3,916,478 |
| Mar 7, 2022 | $261.21 | $264.69 | $222.59 | $223.26 | -14.69% | 4,114,579 |
| Feb 28, 2022 | $259.99 | $278.67 | $257.00 | $261.71 | -0.25% | 3,203,028 |
| Feb 22, 2022 | $231.56 | $263.61 | $212.12 | $262.37 | +12.04% | 3,151,462 |
| Feb 14, 2022 | $248.27 | $255.57 | $231.76 | $234.18 | -5.60% | 2,174,968 |
| Feb 7, 2022 | $243.49 | $263.39 | $236.58 | $248.06 | +1.88% | 2,191,492 |
| Jan 31, 2022 | $233.93 | $256.57 | $233.93 | $243.49 | +5.59% | 3,692,221 |
| Jan 24, 2022 | $220.00 | $230.59 | $193.70 | $230.59 | +2.88% | 7,066,474 |
| Jan 18, 2022 | $237.88 | $241.63 | $222.94 | $224.14 | -7.65% | 2,571,107 |
| Jan 10, 2022 | $245.00 | $251.62 | $231.86 | $242.71 | -2.95% | 3,040,969 |
| Jan 3, 2022 | $264.80 | $282.87 | $249.50 | $250.08 | -6.01% | 2,411,838 |
| Dec 27, 2021 | $274.78 | $276.25 | $262.42 | $266.07 | -2.63% | 1,161,957 |
| Dec 20, 2021 | $263.21 | $276.01 | $253.50 | $273.26 | +4.02% | 1,362,431 |
| Dec 13, 2021 | $262.75 | $273.38 | $252.69 | $262.70 | +0.07% | 3,183,619 |
| Dec 6, 2021 | $263.20 | $284.71 | $256.68 | $262.52 | -0.25% | 3,338,979 |
| Nov 29, 2021 | $298.00 | $299.65 | $250.76 | $263.17 | -10.91% | 2,807,772 |
| Nov 22, 2021 | $300.77 | $303.46 | $285.00 | $295.39 | -1.86% | 1,560,930 |
| Nov 15, 2021 | $313.97 | $322.09 | $300.37 | $301.00 | -4.40% | 1,334,675 |
| Nov 8, 2021 | $308.47 | $324.81 | $304.92 | $314.85 | +2.22% | 1,467,117 |
| Nov 1, 2021 | $312.10 | $323.62 | $290.31 | $308.00 | -0.65% | 2,520,717 |
| Oct 25, 2021 | $304.33 | $312.65 | $296.38 | $310.02 | +1.87% | 1,384,709 |
| Oct 18, 2021 | $300.00 | $307.17 | $287.47 | $304.33 | +1.28% | 910,638 |
| Oct 11, 2021 | $289.29 | $305.55 | $288.10 | $300.49 | +3.29% | 1,100,011 |
| Oct 4, 2021 | $282.91 | $296.77 | $271.46 | $290.92 | +1.96% | 1,664,296 |
| Sep 27, 2021 | $287.09 | $288.43 | $276.38 | $285.33 | -1.34% | 1,964,443 |
| Sep 20, 2021 | $287.84 | $296.35 | $285.00 | $289.20 | -1.11% | 1,135,519 |
| Sep 13, 2021 | $296.16 | $298.00 | $284.42 | $292.45 | -1.34% | 1,596,823 |
| Sep 7, 2021 | $303.00 | $309.99 | $293.27 | $296.42 | -2.04% | 1,180,915 |
| Aug 30, 2021 | $295.68 | $304.74 | $294.18 | $302.59 | +2.54% | 1,173,328 |
| Aug 23, 2021 | $295.35 | $302.51 | $291.05 | $295.09 | -0.06% | 1,275,572 |
| Aug 16, 2021 | $286.36 | $303.85 | $284.69 | $295.28 | +2.68% | 1,957,070 |
| Aug 9, 2021 | $277.48 | $290.67 | $272.00 | $287.57 | +4.38% | 2,238,507 |
| Aug 2, 2021 | $281.91 | $282.99 | $255.38 | $275.51 | -1.49% | 3,317,643 |
| Jul 26, 2021 | $275.54 | $283.14 | $260.01 | $279.69 | +1.14% | 1,188,156 |
| Jul 19, 2021 | $266.94 | $276.74 | $262.14 | $276.55 | +3.06% | 1,378,457 |
| Jul 12, 2021 | $280.67 | $280.96 | $254.75 | $268.33 | -4.40% | 2,505,351 |
| Jul 6, 2021 | $281.78 | $290.00 | $275.18 | $280.69 | -0.23% | 980,326 |
| Jun 28, 2021 | $279.67 | $286.32 | $273.38 | $281.34 | +1.08% | 1,722,252 |
| Jun 21, 2021 | $280.55 | $287.61 | $273.00 | $278.34 | -0.79% | 1,723,026 |
| Jun 14, 2021 | $283.37 | $288.87 | $274.50 | $280.55 | -0.67% | 1,979,679 |
| Jun 7, 2021 | $272.21 | $282.61 | $269.99 | $282.45 | +3.90% | 2,327,213 |
| Jun 1, 2021 | $271.82 | $273.50 | $258.04 | $271.84 | +0.80% | 1,825,310 |
| May 24, 2021 | $255.48 | $280.71 | $252.44 | $269.67 | +6.37% | 3,310,512 |
| May 17, 2021 | $230.11 | $259.12 | $224.84 | $253.52 | +9.08% | 3,878,408 |
| May 10, 2021 | $233.08 | $238.67 | $218.28 | $232.42 | -0.76% | 5,401,924 |
| May 3, 2021 | $297.01 | $297.01 | $232.20 | $234.19 | -20.67% | 5,476,601 |
| Apr 26, 2021 | $295.94 | $306.46 | $289.20 | $295.22 | -0.09% | 1,749,671 |
| Apr 19, 2021 | $295.39 | $297.49 | $277.60 | $295.50 | -0.51% | 1,641,568 |
| Apr 12, 2021 | $284.06 | $298.06 | $278.85 | $297.00 | +3.44% | 1,508,322 |
| Apr 5, 2021 | $268.51 | $290.00 | $261.65 | $287.13 | +8.42% | 1,584,698 |
| Mar 29, 2021 | $267.06 | $273.01 | $255.41 | $264.82 | -0.74% | 1,767,584 |
| Mar 22, 2021 | $260.29 | $280.98 | $250.31 | $266.80 | +2.21% | 3,180,584 |
| Mar 15, 2021 | $262.00 | $273.88 | $249.70 | $261.03 | -0.32% | 4,067,614 |
| Mar 8, 2021 | $250.00 | $262.21 | $233.55 | $261.88 | +3.92% | 2,260,296 |
| Mar 1, 2021 | $263.98 | $271.94 | $231.44 | $252.00 | -2.74% | 2,348,371 |
| Feb 22, 2021 | $274.12 | $282.00 | $244.02 | $259.10 | -5.45% | 3,096,849 |
| Feb 16, 2021 | $291.96 | $292.21 | $272.42 | $274.03 | -5.43% | 1,200,521 |
| Feb 8, 2021 | $282.90 | $290.63 | $277.64 | $289.77 | +3.06% | 931,345 |
| Feb 1, 2021 | $272.52 | $283.58 | $263.30 | $281.17 | +5.24% | 1,227,782 |
| Jan 25, 2021 | $292.59 | $298.39 | $258.00 | $267.18 | -7.96% | 2,381,454 |
| Jan 19, 2021 | $285.31 | $298.43 | $281.07 | $290.30 | +3.24% | 1,674,363 |
| Jan 11, 2021 | $263.38 | $288.53 | $253.39 | $281.20 | +5.81% | 3,574,040 |
| Jan 4, 2021 | $257.76 | $267.20 | $244.53 | $265.75 | +3.96% | 1,659,274 |
| Dec 28, 2020 | $257.28 | $264.29 | $252.24 | $255.63 | -0.64% | 1,274,158 |
| Dec 21, 2020 | $241.22 | $262.66 | $234.94 | $257.28 | +6.91% | 2,000,716 |
| Dec 14, 2020 | $240.42 | $246.00 | $233.98 | $240.65 | +0.71% | 3,724,000 |
| Dec 7, 2020 | $260.00 | $260.00 | $237.42 | $238.96 | -7.69% | 2,465,612 |
| Nov 30, 2020 | $254.60 | $264.57 | $247.24 | $258.88 | +2.94% | 1,885,754 |
| Nov 23, 2020 | $267.34 | $268.80 | $246.91 | $251.48 | -5.19% | 1,446,598 |
| Nov 16, 2020 | $256.88 | $269.42 | $245.28 | $265.24 | +3.61% | 1,724,478 |
| Nov 9, 2020 | $258.56 | $268.33 | $244.42 | $256.00 | -0.39% | 2,314,602 |
| Nov 2, 2020 | $224.79 | $259.39 | $214.93 | $257.01 | +15.64% | 3,240,907 |
| Oct 26, 2020 | $246.58 | $254.41 | $221.33 | $222.25 | -10.88% | 2,037,564 |
| Oct 19, 2020 | $249.38 | $253.72 | $237.60 | $249.39 | +0.43% | 1,073,022 |
| Oct 12, 2020 | $252.72 | $255.39 | $243.77 | $248.33 | -0.10% | 1,131,288 |
| Oct 5, 2020 | $233.90 | $252.74 | $228.64 | $248.59 | +7.26% | 1,657,556 |
| Sep 28, 2020 | $227.92 | $242.13 | $220.98 | $231.76 | +3.48% | 1,700,807 |
| Sep 21, 2020 | $222.09 | $232.59 | $213.51 | $223.96 | -0.47% | 1,937,487 |
| Sep 14, 2020 | $212.60 | $233.00 | $212.51 | $225.02 | +6.35% | 3,066,748 |
| Sep 8, 2020 | $200.27 | $216.76 | $198.14 | $211.59 | +3.30% | 1,377,684 |
| Aug 31, 2020 | $213.97 | $226.72 | $197.08 | $204.83 | -4.44% | 2,138,283 |
| Aug 24, 2020 | $211.20 | $219.56 | $208.15 | $214.34 | +2.75% | 1,666,118 |
| Aug 17, 2020 | $203.86 | $214.33 | $203.48 | $208.60 | +3.20% | 1,278,731 |
| Aug 10, 2020 | $225.09 | $225.09 | $192.98 | $202.13 | -7.16% | 1,971,460 |
| Aug 3, 2020 | $204.37 | $233.99 | $198.58 | $217.73 | +7.07% | 3,914,589 |
| Jul 27, 2020 | $196.70 | $207.24 | $189.02 | $203.36 | +3.39% | 2,075,884 |
| Jul 20, 2020 | $201.94 | $211.53 | $189.88 | $196.69 | -1.62% | 1,676,942 |
| Jul 13, 2020 | $208.15 | $211.87 | $185.24 | $199.93 | -3.80% | 1,858,869 |
| Jul 6, 2020 | $203.15 | $212.65 | $202.57 | $207.82 | +3.34% | 2,031,920 |
| Jun 29, 2020 | $188.05 | $204.47 | $183.74 | $201.11 | +7.43% | 2,159,837 |
| Jun 22, 2020 | $200.00 | $205.42 | $185.66 | $187.20 | -6.17% | 2,800,546 |
| Jun 15, 2020 | $178.38 | $199.61 | $175.35 | $199.52 | +10.50% | 3,706,550 |
| Jun 8, 2020 | $179.42 | $188.99 | $176.56 | $180.56 | +0.85% | 2,017,357 |
| Jun 1, 2020 | $187.28 | $190.80 | $168.38 | $179.03 | -5.06% | 3,097,507 |
| May 26, 2020 | $197.67 | $197.72 | $164.40 | $188.57 | -1.83% | 2,693,638 |
| May 18, 2020 | $207.90 | $211.30 | $186.68 | $192.08 | -5.83% | 2,112,335 |
| May 11, 2020 | $219.29 | $228.79 | $190.36 | $203.98 | -6.27% | 5,079,864 |
| May 4, 2020 | $195.28 | $225.89 | $191.38 | $217.63 | +11.67% | 3,061,769 |
| Apr 27, 2020 | $206.60 | $206.86 | $190.69 | $194.89 | -4.39% | 2,634,311 |
| Apr 20, 2020 | $199.21 | $209.84 | $191.90 | $203.83 | +2.25% | 1,998,087 |
| Apr 13, 2020 | $181.63 | $201.81 | $175.39 | $199.34 | +8.96% | 1,935,685 |
| Apr 6, 2020 | $170.12 | $186.09 | $162.99 | $182.94 | +10.93% | 1,857,921 |
| Mar 30, 2020 | $178.27 | $178.99 | $155.08 | $164.92 | -6.16% | 2,724,657 |
| Mar 23, 2020 | $143.28 | $182.47 | $129.09 | $175.75 | +23.25% | 4,513,684 |
| Mar 16, 2020 | $150.18 | $156.91 | $121.00 | $142.60 | -13.61% | 4,477,007 |
| Mar 9, 2020 | $169.77 | $182.74 | $151.81 | $165.07 | -7.94% | 3,687,542 |
| Mar 2, 2020 | $180.00 | $184.22 | $171.06 | $179.30 | -5.62% | 4,222,914 |
| Feb 24, 2020 | $206.14 | $210.82 | $172.77 | $189.97 | -10.52% | 7,502,493 |
| Feb 18, 2020 | $211.87 | $219.85 | $210.36 | $212.31 | -0.00% | 1,637,908 |
| Feb 10, 2020 | $199.76 | $212.85 | $198.48 | $212.32 | +6.14% | 2,655,058 |
| Feb 3, 2020 | $195.25 | $202.40 | $193.96 | $200.03 | +3.09% | 2,122,665 |
| Jan 27, 2020 | $189.37 | $199.49 | $188.11 | $194.04 | +0.77% | 2,518,739 |
| Jan 21, 2020 | $187.33 | $193.96 | $186.41 | $192.56 | +2.01% | 1,430,907 |
| Jan 13, 2020 | $182.96 | $192.43 | $181.53 | $188.76 | +3.41% | 2,779,824 |
| Jan 6, 2020 | $170.51 | $184.02 | $169.99 | $182.53 | +6.44% | 2,695,307 |
| Dec 30, 2019 | $172.40 | $173.98 | $167.03 | $171.48 | -0.60% | 1,747,274 |
| Dec 23, 2019 | $173.55 | $173.96 | $170.24 | $172.51 | -0.21% | 1,470,058 |
| Dec 16, 2019 | $176.21 | $176.93 | $169.53 | $172.88 | -1.58% | 2,946,100 |
| Dec 9, 2019 | $184.32 | $185.00 | $172.18 | $175.65 | -4.52% | 2,887,881 |
| Dec 2, 2019 | $186.12 | $186.97 | $177.18 | $183.96 | -0.94% | 2,835,751 |
| Nov 25, 2019 | $177.56 | $187.25 | $177.48 | $185.70 | +5.06% | 5,851,167 |
| Nov 18, 2019 | $180.70 | $184.43 | $175.68 | $176.76 | -1.99% | 5,175,435 |
| Nov 11, 2019 | $168.47 | $180.93 | $168.47 | $180.34 | +6.42% | 4,004,899 |
| Nov 4, 2019 | $147.31 | $171.96 | $142.19 | $169.46 | +15.69% | 6,297,417 |
| Oct 28, 2019 | $145.09 | $149.76 | $143.50 | $146.48 | +0.42% | 2,994,232 |
| Oct 21, 2019 | $154.48 | $156.90 | $145.80 | $145.87 | -5.12% | 2,936,826 |
| Oct 14, 2019 | $150.75 | $158.11 | $149.84 | $153.74 | +0.23% | 3,477,971 |
| Oct 7, 2019 | $155.91 | $158.77 | $151.71 | $153.39 | -1.42% | 3,898,585 |
| Sep 30, 2019 | $164.42 | $168.98 | $150.20 | $155.60 | -5.04% | 5,043,726 |
| Sep 23, 2019 | $155.57 | $167.00 | $155.57 | $163.86 | +5.17% | 8,718,218 |
| Sep 16, 2019 | $142.21 | $157.00 | $140.50 | $155.80 | +8.77% | 3,897,118 |
| Sep 9, 2019 | $157.37 | $157.43 | $140.29 | $143.24 | -8.77% | 4,632,047 |
| Sep 3, 2019 | $152.40 | $168.00 | $152.40 | $157.01 | +1.84% | 13,553,975 |
| Aug 26, 2019 | $156.31 | $156.97 | $148.15 | $154.17 | +0.05% | 2,495,068 |
| Aug 19, 2019 | $152.14 | $158.18 | $149.74 | $154.09 | +2.56% | 2,243,535 |
| Aug 12, 2019 | $152.03 | $155.52 | $145.80 | $150.24 | -1.36% | 3,318,255 |
| Aug 5, 2019 | $117.93 | $152.81 | $115.56 | $152.31 | +25.99% | 5,907,396 |
| Jul 29, 2019 | $123.88 | $126.71 | $117.47 | $120.89 | -2.50% | 1,947,915 |
| Jul 22, 2019 | $121.72 | $125.45 | $119.88 | $123.99 | +2.33% | 1,530,030 |
| Jul 15, 2019 | $120.82 | $124.08 | $118.92 | $121.17 | +0.77% | 2,125,997 |
| Jul 8, 2019 | $119.63 | $124.38 | $116.36 | $120.25 | +0.33% | 2,156,358 |
| Jul 1, 2019 | $121.21 | $121.98 | $117.11 | $119.85 | +0.39% | 1,245,433 |
| Jun 24, 2019 | $119.81 | $120.63 | $114.13 | $119.38 | -0.33% | 2,822,314 |
| Jun 17, 2019 | $115.33 | $122.19 | $114.85 | $119.77 | +4.07% | 2,613,023 |
| Jun 10, 2019 | $111.35 | $118.91 | $109.39 | $115.09 | +3.30% | 2,800,218 |
| Jun 3, 2019 | $109.97 | $114.63 | $107.83 | $111.41 | +1.48% | 3,474,920 |
| May 28, 2019 | $109.29 | $111.68 | $106.17 | $109.79 | +1.12% | 2,126,127 |
| May 20, 2019 | $103.15 | $108.80 | $101.22 | $108.57 | +4.49% | 1,885,357 |
| May 13, 2019 | $101.04 | $107.79 | $98.38 | $103.90 | +0.70% | 2,299,351 |
| May 6, 2019 | $95.78 | $105.01 | $95.32 | $103.18 | +6.73% | 3,942,001 |
| Apr 29, 2019 | $85.45 | $97.79 | $83.81 | $96.67 | +13.56% | 4,327,079 |
| Apr 22, 2019 | $82.13 | $85.67 | $81.82 | $85.13 | +3.65% | 2,721,726 |
| Apr 15, 2019 | $93.14 | $94.31 | $80.43 | $82.13 | -12.02% | 4,376,837 |
| Apr 8, 2019 | $95.77 | $96.11 | $92.29 | $93.35 | -2.61% | 2,845,927 |
| Apr 1, 2019 | $95.60 | $97.92 | $94.01 | $95.85 | +0.80% | 2,671,075 |
| Mar 25, 2019 | $97.00 | $98.62 | $91.90 | $95.09 | -2.81% | 3,931,828 |
| Mar 18, 2019 | $98.50 | $101.94 | $96.01 | $97.84 | -0.20% | 3,185,587 |
| Mar 11, 2019 | $91.96 | $98.65 | $91.37 | $98.04 | +6.53% | 2,772,073 |
| Mar 4, 2019 | $94.65 | $96.66 | $90.00 | $92.03 | -2.46% | 3,202,549 |
| Feb 25, 2019 | $88.57 | $95.63 | $87.70 | $94.35 | +7.71% | 5,967,658 |
| Feb 19, 2019 | $88.46 | $88.83 | $84.00 | $87.60 | -0.97% | 2,465,120 |
| Feb 11, 2019 | $82.35 | $88.61 | $80.68 | $88.46 | +7.92% | 2,673,758 |
| Feb 4, 2019 | $82.29 | $82.75 | $79.84 | $81.97 | -0.68% | 2,183,466 |
| Jan 28, 2019 | $77.65 | $82.72 | $75.20 | $82.53 | +5.20% | 3,409,714 |
| Jan 22, 2019 | $74.32 | $78.66 | $73.78 | $78.45 | +4.67% | 3,467,509 |
| Jan 14, 2019 | $72.25 | $78.67 | $71.22 | $74.95 | +2.60% | 4,365,723 |
| Jan 7, 2019 | $77.66 | $78.34 | $71.83 | $73.05 | -5.31% | 4,727,579 |
| Dec 31, 2018 | $78.56 | $79.32 | $70.80 | $77.15 | -0.57% | 3,839,983 |
| Dec 24, 2018 | $72.71 | $78.66 | $71.29 | $77.59 | +5.61% | 2,246,752 |
| Dec 17, 2018 | $78.95 | $83.45 | $71.14 | $73.47 | -7.79% | 3,714,850 |
| Dec 10, 2018 | $80.55 | $86.14 | $78.99 | $79.68 | -1.33% | 2,201,952 |
| Dec 3, 2018 | $84.21 | $87.02 | $79.74 | $80.75 | -3.79% | 2,740,062 |
| Nov 26, 2018 | $78.06 | $85.98 | $76.47 | $83.93 | +8.55% | 2,790,108 |
| Nov 19, 2018 | $81.91 | $83.58 | $73.05 | $77.32 | -5.58% | 2,280,516 |
| Nov 12, 2018 | $87.32 | $87.49 | $78.40 | $81.89 | -6.52% | 3,093,742 |
| Nov 5, 2018 | $89.02 | $92.76 | $83.00 | $87.60 | -1.05% | 2,667,523 |
| Oct 29, 2018 | $85.78 | $96.74 | $81.90 | $88.53 | +5.36% | 3,945,398 |
| Oct 22, 2018 | $88.21 | $89.95 | $80.44 | $84.03 | -4.72% | 3,341,966 |
| Oct 15, 2018 | $88.58 | $93.10 | $86.94 | $88.19 | -0.41% | 2,556,640 |
| Oct 8, 2018 | $95.00 | $96.24 | $85.87 | $88.55 | -7.28% | 4,182,239 |
| Oct 1, 2018 | $106.17 | $106.29 | $92.65 | $95.50 | -9.86% | 3,339,608 |
| Sep 24, 2018 | $101.85 | $108.53 | $101.14 | $105.95 | +3.68% | 2,247,066 |
| Sep 17, 2018 | $106.90 | $107.22 | $101.46 | $102.19 | -4.34% | 2,500,629 |
| Sep 10, 2018 | $104.49 | $108.91 | $102.24 | $106.83 | +2.91% | 2,044,909 |
| Sep 4, 2018 | $104.26 | $106.32 | $100.43 | $103.81 | -0.44% | 2,232,984 |
| Aug 27, 2018 | $95.01 | $104.36 | $94.14 | $104.27 | +10.84% | 3,751,294 |
| Aug 20, 2018 | $89.00 | $95.95 | $87.86 | $94.07 | +6.53% | 2,975,242 |
| Aug 13, 2018 | $87.16 | $88.88 | $84.25 | $88.30 | +1.47% | 2,459,837 |
| Aug 6, 2018 | $85.66 | $87.35 | $83.77 | $87.02 | +1.32% | 3,305,761 |
| Jul 30, 2018 | $83.60 | $95.77 | $81.02 | $85.89 | +3.11% | 6,397,313 |
| Jul 23, 2018 | $87.30 | $88.29 | $81.17 | $83.30 | -4.91% | 4,042,032 |
| Jul 16, 2018 | $85.81 | $89.63 | $84.72 | $87.60 | +1.78% | 2,937,176 |
| Jul 9, 2018 | $88.59 | $91.09 | $85.79 | $86.07 | -3.01% | 3,136,830 |
| Jul 2, 2018 | $85.26 | $89.18 | $83.40 | $88.74 | +3.55% | 2,360,029 |
| Jun 25, 2018 | $97.36 | $98.29 | $84.37 | $85.70 | -11.99% | 3,986,938 |
| Jun 18, 2018 | $97.31 | $99.01 | $94.56 | $97.37 | -0.02% | 8,941,512 |
| Jun 11, 2018 | $96.48 | $102.89 | $95.63 | $97.39 | +0.91% | 2,928,971 |
| Jun 4, 2018 | $96.10 | $97.23 | $92.47 | $96.51 | +1.78% | 1,929,529 |
| May 29, 2018 | $92.38 | $96.38 | $92.20 | $94.82 | +2.14% | 1,753,965 |
| May 21, 2018 | $88.04 | $93.91 | $86.85 | $92.83 | +6.07% | 2,362,440 |
| May 14, 2018 | $86.53 | $88.56 | $85.14 | $87.52 | +1.35% | 1,654,723 |
| May 7, 2018 | $84.00 | $87.58 | $81.86 | $86.35 | +2.94% | 1,887,034 |
| Apr 30, 2018 | $87.53 | $94.26 | $81.06 | $83.88 | -3.96% | 3,166,337 |
| Apr 23, 2018 | $87.06 | $88.18 | $83.85 | $87.34 | +0.75% | 1,483,748 |
| Apr 16, 2018 | $85.65 | $89.63 | $85.42 | $86.69 | +2.06% | 1,147,519 |
| Apr 9, 2018 | $84.23 | $87.12 | $83.83 | $84.94 | +1.40% | 1,611,650 |
| Apr 2, 2018 | $86.15 | $87.23 | $83.01 | $83.77 | -3.36% | 2,439,670 |
| Mar 26, 2018 | $85.54 | $88.88 | $84.43 | $86.68 | +2.85% | 2,958,586 |
| Mar 19, 2018 | $84.68 | $86.90 | $83.32 | $84.28 | -1.11% | 2,015,537 |
| Mar 12, 2018 | $80.87 | $85.72 | $78.56 | $85.23 | +6.10% | 2,561,307 |
| Mar 5, 2018 | $72.86 | $81.78 | $72.65 | $80.33 | +9.94% | 1,991,189 |
| Feb 26, 2018 | $75.55 | $77.75 | $72.00 | $73.07 | -3.28% | 2,021,262 |
| Feb 20, 2018 | $76.50 | $83.56 | $74.68 | $75.55 | -1.54% | 3,203,368 |
| Feb 12, 2018 | $72.99 | $77.40 | $71.42 | $76.73 | +5.47% | 1,829,886 |
| Feb 5, 2018 | $75.57 | $76.30 | $71.20 | $72.75 | -4.07% | 2,848,415 |
| Jan 29, 2018 | $77.74 | $78.61 | $75.00 | $75.84 | -2.47% | 1,621,129 |
| Jan 22, 2018 | $75.25 | $77.85 | $74.38 | $77.76 | +3.43% | 2,143,818 |
| Jan 16, 2018 | $75.74 | $76.40 | $72.08 | $75.18 | -0.58% | 2,117,030 |
| Jan 8, 2018 | $71.17 | $78.65 | $71.17 | $75.62 | +9.98% | 4,799,847 |
| Jan 2, 2018 | $69.14 | $69.60 | $67.88 | $68.76 | -0.35% | 1,797,849 |
| Dec 26, 2017 | $68.97 | $70.20 | $68.60 | $69.00 | -0.25% | 893,150 |
| Dec 18, 2017 | $68.93 | $70.96 | $68.13 | $69.17 | +1.05% | 2,003,753 |
| Dec 11, 2017 | $69.73 | $71.24 | $67.43 | $68.45 | -1.88% | 2,443,694 |
| Dec 4, 2017 | $71.20 | $71.34 | $68.20 | $69.76 | -1.30% | 2,493,955 |
| Nov 27, 2017 | $70.34 | $72.14 | $68.60 | $70.68 | +0.88% | 3,111,926 |
| Nov 20, 2017 | $70.89 | $72.99 | $69.79 | $70.06 | -0.82% | 2,007,613 |
| Nov 13, 2017 | $67.76 | $70.89 | $66.57 | $70.64 | +4.22% | 3,183,228 |
| Nov 6, 2017 | $69.44 | $72.26 | $66.50 | $67.78 | -2.40% | 8,380,677 |
| Oct 30, 2017 | $57.53 | $69.90 | $56.62 | $69.45 | +20.66% | 5,537,225 |
| Oct 23, 2017 | $61.57 | $62.08 | $57.15 | $57.56 | -6.53% | 2,097,383 |
| Oct 16, 2017 | $61.00 | $62.82 | $59.91 | $61.58 | +1.07% | 2,031,307 |
| Oct 9, 2017 | $58.83 | $61.09 | $58.64 | $60.93 | +3.57% | 2,223,615 |
| Oct 2, 2017 | $55.08 | $59.47 | $55.05 | $58.83 | +6.81% | 5,026,592 |
| Sep 25, 2017 | $57.51 | $58.41 | $54.55 | $55.08 | -4.09% | 2,254,851 |
| Sep 18, 2017 | $59.84 | $59.99 | $56.93 | $57.43 | -3.41% | 1,572,001 |
| Sep 11, 2017 | $58.94 | $59.84 | $57.23 | $59.46 | +1.33% | 1,800,940 |
| Sep 5, 2017 | $58.09 | $59.97 | $57.21 | $58.68 | +0.88% | 1,134,146 |
| Aug 28, 2017 | $57.54 | $58.79 | $57.00 | $58.17 | +1.73% | 1,088,462 |
| Aug 21, 2017 | $54.90 | $58.48 | $54.78 | $57.18 | +4.30% | 1,945,687 |
| Aug 14, 2017 | $52.39 | $55.92 | $52.28 | $54.82 | +5.59% | 1,604,968 |
| Aug 7, 2017 | $53.67 | $55.21 | $51.36 | $51.92 | -3.22% | 1,862,107 |
| Jul 31, 2017 | $48.82 | $55.46 | $48.82 | $53.65 | +4.56% | 2,180,030 |
| Jul 24, 2017 | $51.38 | $53.90 | $51.04 | $51.31 | -0.23% | 2,121,625 |
| Jul 17, 2017 | $49.85 | $52.55 | $48.89 | $51.43 | +1.38% | 1,949,938 |
| Jul 10, 2017 | $51.46 | $51.77 | $49.31 | $50.73 | -1.55% | 1,901,534 |
| Jul 3, 2017 | $51.56 | $52.48 | $50.39 | $51.53 | +0.43% | 1,581,988 |
| Jun 26, 2017 | $49.57 | $52.01 | $47.31 | $51.31 | +3.91% | 2,608,680 |
| Jun 19, 2017 | $46.91 | $49.59 | $46.83 | $49.38 | +5.58% | 1,918,024 |
| Jun 12, 2017 | $41.48 | $47.50 | $41.36 | $46.77 | +12.94% | 2,550,081 |
| Jun 5, 2017 | $43.70 | $43.70 | $40.92 | $41.41 | -5.09% | 1,892,199 |
| May 30, 2017 | $42.62 | $43.65 | $41.59 | $43.63 | +1.89% | 1,377,515 |
| May 22, 2017 | $42.27 | $43.44 | $41.78 | $42.82 | +1.95% | 1,524,081 |
| May 15, 2017 | $40.10 | $42.02 | $40.08 | $42.00 | +4.56% | 2,025,847 |
| May 8, 2017 | $42.00 | $43.67 | $38.43 | $40.17 | -4.58% | 3,986,041 |
| May 1, 2017 | $43.40 | $44.07 | $40.66 | $42.10 | -3.02% | 2,275,270 |
| Apr 24, 2017 | $42.29 | $44.46 | $41.91 | $43.41 | +4.60% | 2,730,712 |
| Apr 17, 2017 | $41.51 | $42.10 | $40.37 | $41.50 | +0.31% | 2,003,990 |
| Apr 10, 2017 | $42.91 | $42.91 | $40.28 | $41.37 | -3.23% | 1,502,649 |
| Apr 3, 2017 | $43.06 | $43.73 | $41.36 | $42.75 | -0.79% | 1,503,932 |
| Mar 27, 2017 | $42.25 | $43.37 | $41.48 | $43.09 | +0.49% | 1,656,456 |
| Mar 20, 2017 | $44.51 | $45.00 | $41.68 | $42.88 | -3.79% | 1,898,320 |
| Mar 13, 2017 | $45.04 | $45.30 | $44.00 | $44.57 | -0.76% | 1,773,363 |
| Mar 6, 2017 | $45.15 | $45.41 | $43.04 | $44.91 | -3.00% | 2,314,736 |
| Feb 27, 2017 | $45.15 | $48.23 | $40.00 | $46.30 | +0.74% | 5,408,158 |
| Feb 21, 2017 | $45.28 | $46.92 | $44.39 | $45.96 | +1.39% | 2,552,333 |
| Feb 13, 2017 | $42.49 | $45.60 | $41.75 | $45.33 | +7.09% | 2,063,886 |
| Feb 6, 2017 | $42.55 | $43.19 | $41.90 | $42.33 | -1.01% | 1,088,208 |
| Jan 30, 2017 | $41.42 | $43.08 | $40.79 | $42.76 | +2.69% | 2,133,828 |
| Jan 23, 2017 | $41.99 | $42.48 | $40.69 | $41.64 | -1.12% | 1,274,649 |
| Jan 17, 2017 | $43.54 | $44.09 | $41.91 | $42.11 | -3.31% | 1,855,370 |
| Jan 9, 2017 | $37.99 | $44.92 | $37.70 | $43.55 | +14.91% | 5,401,560 |
| Jan 3, 2017 | $38.14 | $39.24 | $36.80 | $37.90 | +0.58% | 2,667,718 |
| Dec 27, 2016 | $37.66 | $38.25 | $37.15 | $37.68 | 0.00% | 1,162,232 |
| Dec 19, 2016 | $37.61 | $39.27 | $37.17 | $37.68 | +0.19% | 1,760,033 |
| Dec 12, 2016 | $37.67 | $38.20 | $36.68 | $37.61 | 0.00% | 2,555,275 |
| Dec 5, 2016 | $34.39 | $38.29 | $34.11 | $37.61 | +12.88% | 3,219,565 |
| Nov 28, 2016 | $36.31 | $36.58 | $32.12 | $33.32 | -8.59% | 4,435,596 |
| Nov 21, 2016 | $37.07 | $38.04 | $36.09 | $36.45 | -1.99% | 2,013,068 |
| Nov 14, 2016 | $35.93 | $37.98 | $32.98 | $37.19 | – | 5,936,250 |
Seasonality
PODD 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 | 1.7% | -0.4% | 0.6% | -0.8% | 1.0% | 5.0% | 1.1% | 6.4% | -2.6% | -0.7% | 14.7% | -3.1% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 1 of 9 |
| 2026 | -10.0% | -3.6% | -14.9% | -18.0% | -15.8% | 5.0% | 8.6% | -10.1% | -12.2% | 14.7% | ||
| 2025 | 6.6% | -2.2% | -3.5% | -3.9% | 28.8% | -3.3% | -8.2% | 17.9% | -9.2% | 1.4% | 4.5% | -13.1% |
| 2024 | -12.0% | -14.1% | 4.5% | 0.3% | 3.1% | 13.9% | -3.7% | 4.3% | 14.8% | -0.5% | 15.2% | -2.1% |
| 2023 | -2.4% | -3.8% | 15.4% | -0.3% | -13.8% | 5.1% | -4.0% | -30.7% | -16.8% | -16.9% | 42.6% | 14.7% |
| 2022 | -6.8% | 6.7% | 0.6% | -10.3% | -10.7% | 2.1% | 13.7% | 3.1% | -10.2% | 12.8% | 15.7% | -1.7% |
| 2021 | 4.5% | -3.0% | 0.7% | 13.1% | -8.7% | 1.8% | 1.9% | 6.5% | -4.6% | 9.1% | -7.0% | -7.8% |
| 2020 | 13.3% | -2.1% | -12.8% | 20.5% | -5.6% | 3.0% | 4.7% | 7.3% | 8.4% | -6.1% | 16.0% | -0.8% |
| 2019 | 2.4% | 15.7% | 1.3% | -9.3% | 27.3% | 8.7% | 3.0% | 25.4% | 7.0% | -11.9% | 27.8% | -7.8% |
| 2018 | 10.9% | -1.9% | 15.4% | -0.8% | 9.1% | -8.6% | -3.0% | 25.4% | 1.6% | -16.7% | -4.9% | -5.5% |
| 2017 | 10.4% | 4.7% | -1.1% | 0.7% | -3.3% | 22.3% | -1.9% | 15.4% | -5.1% | 6.8% | 22.0% | -3.8% |