Ferrari N.V. (RACE) stock
RACENYSEMotor Vehicles & Passenger Car BodiesFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 11/30
$395.99−3.78 (-0.95%)
Close on Oct 30, 2026Market cap $92.64BP/E 39.5Yield –
Price history
Ferrari share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$395.99
-0.95% on the day
52-week range
$312.51 – $437.15
-9.4% from the high
Change over 52 weeks
-0.0%
From $396.00 on Oct 30, 2025
Average volume
437,828
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $397.32 | $401.17 | $389.07 | $395.99 | +0.69% | 1,810,456 |
| Oct 19, 2026 | $393.66 | $403.68 | $389.93 | $393.28 | -1.07% | 1,836,080 |
| Oct 12, 2026 | $388.90 | $401.72 | $385.48 | $397.53 | +1.95% | 1,839,157 |
| Oct 5, 2026 | $383.35 | $390.72 | $381.67 | $389.91 | +0.41% | 2,069,682 |
| Sep 28, 2026 | $404.34 | $407.52 | $383.62 | $388.33 | -5.59% | 2,986,771 |
| Sep 21, 2026 | $417.36 | $419.80 | $402.79 | $411.33 | +1.14% | 1,924,147 |
| Sep 14, 2026 | $401.96 | $416.58 | $401.86 | $406.69 | -1.71% | 1,917,456 |
| Sep 8, 2026 | $411.58 | $414.71 | $400.82 | $413.78 | +0.93% | 1,243,835 |
| Aug 31, 2026 | $422.02 | $424.77 | $407.93 | $409.95 | -2.52% | 1,664,369 |
| Aug 24, 2026 | $429.76 | $430.09 | $411.31 | $420.54 | -3.67% | 1,883,030 |
| Aug 17, 2026 | $416.55 | $437.15 | $412.43 | $436.54 | +5.23% | 2,082,683 |
| Aug 10, 2026 | $408.17 | $417.78 | $404.51 | $414.85 | +0.63% | 1,677,655 |
| Aug 3, 2026 | $404.72 | $414.52 | $396.41 | $412.26 | +4.67% | 2,979,830 |
| Jul 27, 2026 | $372.01 | $403.00 | $372.01 | $393.87 | +9.37% | 4,174,655 |
| Jul 20, 2026 | $375.65 | $375.75 | $356.32 | $360.14 | -4.43% | 1,399,149 |
| Jul 13, 2026 | $376.03 | $382.96 | $369.09 | $376.83 | +0.05% | 1,606,496 |
| Jul 6, 2026 | $386.73 | $398.41 | $371.50 | $376.64 | -2.16% | 1,969,514 |
| Jun 29, 2026 | $370.14 | $385.49 | $364.09 | $384.97 | +4.51% | 2,960,981 |
| Jun 22, 2026 | $348.40 | $368.99 | $343.38 | $368.34 | +1.71% | 2,780,146 |
| Jun 15, 2026 | $372.00 | $375.63 | $353.08 | $362.13 | +2.03% | 2,147,524 |
| Jun 8, 2026 | $350.10 | $367.12 | $346.56 | $354.91 | +2.28% | 2,799,466 |
| Jun 1, 2026 | $345.68 | $358.39 | $343.93 | $346.99 | +1.99% | 2,580,538 |
| May 26, 2026 | $333.29 | $350.77 | $327.20 | $340.23 | -2.30% | 5,659,663 |
| May 18, 2026 | $321.37 | $353.28 | $319.72 | $348.24 | +8.42% | 2,941,196 |
| May 11, 2026 | $333.61 | $336.54 | $321.08 | $321.20 | -5.44% | 2,623,849 |
| May 4, 2026 | $338.45 | $343.77 | $322.61 | $339.69 | -0.46% | 4,069,418 |
| Apr 27, 2026 | $350.00 | $351.95 | $337.02 | $341.26 | -3.04% | 2,346,949 |
| Apr 20, 2026 | $369.40 | $372.85 | $350.00 | $351.95 | -5.61% | 2,332,899 |
| Apr 13, 2026 | $346.60 | $379.65 | $345.83 | $372.85 | +5.96% | 2,679,246 |
| Apr 6, 2026 | $338.69 | $362.25 | $330.42 | $351.89 | +3.50% | 2,951,908 |
| Mar 30, 2026 | $330.22 | $346.08 | $326.75 | $340.00 | +7.12% | 3,804,159 |
| Mar 23, 2026 | $328.61 | $334.38 | $316.47 | $317.40 | +0.88% | 3,039,399 |
| Mar 16, 2026 | $330.51 | $340.91 | $312.51 | $314.63 | -5.19% | 3,865,892 |
| Mar 9, 2026 | $340.26 | $353.59 | $330.79 | $331.86 | -5.20% | 3,095,928 |
| Mar 2, 2026 | $362.91 | $368.24 | $347.07 | $350.08 | -7.85% | 3,044,982 |
| Feb 23, 2026 | $361.46 | $381.76 | $356.80 | $379.92 | +3.53% | 2,997,237 |
| Feb 17, 2026 | $377.14 | $378.00 | $359.75 | $366.95 | -3.20% | 2,541,895 |
| Feb 9, 2026 | $333.95 | $393.50 | $333.46 | $379.08 | +13.57% | 8,516,839 |
| Feb 2, 2026 | $335.75 | $345.68 | $328.00 | $333.79 | +0.19% | 2,931,748 |
| Jan 26, 2026 | $340.87 | $342.00 | $331.01 | $333.17 | -1.58% | 2,610,573 |
| Jan 20, 2026 | $340.00 | $342.39 | $333.34 | $338.53 | -1.94% | 4,520,210 |
| Jan 12, 2026 | $375.24 | $378.81 | $344.90 | $345.23 | -8.23% | 4,420,281 |
| Jan 5, 2026 | $369.71 | $380.42 | $363.96 | $376.19 | +1.16% | 3,346,479 |
| Dec 29, 2025 | $377.12 | $377.59 | $369.25 | $371.89 | -1.65% | 1,482,033 |
| Dec 22, 2025 | $377.70 | $379.71 | $375.05 | $378.13 | -0.04% | 1,267,110 |
| Dec 15, 2025 | $369.74 | $380.91 | $363.91 | $378.29 | +3.04% | 3,363,864 |
| Dec 8, 2025 | $385.83 | $386.49 | $356.93 | $367.13 | -6.63% | 4,722,937 |
| Dec 1, 2025 | $387.95 | $399.96 | $384.34 | $393.21 | +0.33% | 2,248,279 |
| Nov 24, 2025 | $390.45 | $392.81 | $381.07 | $391.90 | +0.70% | 2,633,172 |
| Nov 17, 2025 | $408.57 | $412.23 | $383.02 | $389.19 | -6.70% | 3,202,837 |
| Nov 10, 2025 | $411.42 | $432.36 | $411.09 | $417.16 | +0.94% | 3,597,044 |
| Nov 3, 2025 | $396.14 | $413.40 | $390.33 | $413.26 | +2.30% | 4,712,544 |
| Oct 27, 2025 | $408.16 | $409.94 | $387.33 | $403.95 | -1.07% | 3,800,640 |
| Oct 20, 2025 | $395.70 | $411.39 | $392.17 | $408.31 | +2.31% | 3,690,829 |
| Oct 13, 2025 | $386.71 | $400.85 | $372.31 | $399.08 | +0.85% | 8,518,327 |
| Oct 6, 2025 | $501.40 | $501.40 | $393.38 | $395.72 | -21.04% | 8,829,634 |
| Sep 29, 2025 | $481.63 | $504.49 | $480.11 | $501.15 | +5.43% | 1,816,256 |
| Sep 22, 2025 | $474.30 | $491.01 | $468.83 | $475.36 | -0.88% | 1,615,836 |
| Sep 15, 2025 | $478.27 | $488.71 | $467.47 | $479.59 | +0.33% | 1,751,311 |
| Sep 8, 2025 | $484.00 | $485.78 | $472.66 | $478.00 | -2.20% | 1,464,828 |
| Sep 2, 2025 | $482.90 | $498.70 | $482.30 | $488.77 | +2.42% | 1,337,206 |
| Aug 25, 2025 | $470.96 | $480.22 | $466.38 | $477.21 | +1.31% | 1,191,375 |
| Aug 18, 2025 | $461.00 | $476.56 | $459.78 | $471.02 | +2.27% | 1,784,328 |
| Aug 11, 2025 | $445.12 | $466.86 | $440.00 | $460.55 | +3.76% | 2,232,821 |
| Aug 4, 2025 | $436.28 | $449.99 | $435.29 | $443.84 | +1.74% | 3,338,199 |
| Jul 28, 2025 | $515.00 | $515.00 | $428.01 | $436.24 | -15.73% | 4,765,865 |
| Jul 21, 2025 | $506.00 | $519.10 | $500.00 | $517.65 | +2.42% | 1,305,007 |
| Jul 14, 2025 | $487.00 | $510.59 | $485.00 | $505.40 | +3.00% | 1,843,156 |
| Jul 7, 2025 | $485.75 | $499.06 | $484.04 | $490.66 | +0.09% | 1,411,252 |
| Jun 30, 2025 | $489.72 | $492.44 | $484.87 | $490.20 | -0.18% | 1,183,669 |
| Jun 23, 2025 | $454.13 | $494.97 | $453.22 | $491.10 | +6.98% | 1,975,625 |
| Jun 16, 2025 | $468.11 | $470.57 | $457.81 | $459.05 | -0.95% | 910,543 |
| Jun 9, 2025 | $480.07 | $489.13 | $461.10 | $463.44 | -3.97% | 2,257,904 |
| Jun 2, 2025 | $474.92 | $485.13 | $473.71 | $482.61 | +0.80% | 1,425,568 |
| May 26, 2025 | $476.20 | $484.37 | $474.37 | $478.76 | +0.53% | 1,770,936 |
| May 19, 2025 | $492.73 | $503.10 | $474.37 | $476.22 | -4.52% | 1,451,048 |
| May 12, 2025 | $492.51 | $499.34 | $482.99 | $498.74 | +2.14% | 1,416,808 |
| May 5, 2025 | $467.00 | $489.01 | $463.60 | $488.28 | +5.50% | 1,662,333 |
| Apr 28, 2025 | $454.88 | $466.82 | $449.32 | $462.84 | +0.44% | 1,610,505 |
| Apr 21, 2025 | $434.82 | $460.98 | $430.54 | $460.80 | +4.73% | 1,616,342 |
| Apr 14, 2025 | $429.95 | $441.61 | $426.44 | $439.97 | +2.66% | 1,281,505 |
| Apr 7, 2025 | $398.56 | $434.04 | $391.54 | $428.58 | +3.31% | 4,393,024 |
| Mar 31, 2025 | $425.40 | $440.80 | $414.27 | $414.85 | -3.46% | 3,479,035 |
| Mar 24, 2025 | $432.00 | $438.67 | $402.90 | $429.71 | -1.51% | 4,574,292 |
| Mar 17, 2025 | $449.64 | $455.94 | $433.45 | $436.32 | -2.87% | 1,755,752 |
| Mar 10, 2025 | $451.43 | $452.73 | $433.47 | $449.23 | -0.07% | 2,181,040 |
| Mar 3, 2025 | $473.09 | $476.18 | $443.42 | $449.56 | -3.23% | 2,709,069 |
| Feb 24, 2025 | $504.14 | $509.13 | $457.59 | $464.57 | -7.72% | 3,244,748 |
| Feb 18, 2025 | $506.37 | $508.20 | $498.45 | $503.43 | -0.08% | 943,332 |
| Feb 10, 2025 | $455.53 | $507.20 | $453.56 | $503.84 | +12.86% | 2,152,048 |
| Feb 3, 2025 | $422.51 | $470.16 | $419.96 | $446.44 | +4.18% | 2,757,856 |
| Jan 27, 2025 | $426.47 | $437.14 | $425.85 | $428.52 | -0.89% | 1,762,309 |
| Jan 21, 2025 | $437.83 | $440.60 | $425.64 | $432.37 | -0.80% | 1,178,687 |
| Jan 13, 2025 | $416.40 | $438.68 | $414.41 | $435.87 | +1.53% | 1,123,743 |
| Jan 6, 2025 | $425.25 | $434.49 | $423.62 | $429.29 | +2.84% | 857,582 |
| Dec 30, 2024 | $428.25 | $429.30 | $413.17 | $417.42 | -3.41% | 815,901 |
| Dec 23, 2024 | $424.38 | $435.15 | $422.29 | $432.15 | +1.22% | 638,058 |
| Dec 16, 2024 | $445.45 | $445.82 | $420.63 | $426.93 | -6.00% | 1,659,296 |
| Dec 9, 2024 | $455.09 | $457.99 | $445.70 | $454.18 | -0.93% | 1,153,512 |
| Dec 2, 2024 | $435.50 | $458.48 | $433.78 | $458.44 | +5.59% | 1,562,225 |
| Nov 25, 2024 | $438.08 | $440.90 | $430.12 | $434.16 | -0.79% | 872,235 |
| Nov 18, 2024 | $428.00 | $438.62 | $422.44 | $437.62 | +1.54% | 1,233,680 |
| Nov 11, 2024 | $454.75 | $457.65 | $430.00 | $430.99 | -5.16% | 1,507,507 |
| Nov 4, 2024 | $480.74 | $480.74 | $433.90 | $454.46 | -4.68% | 3,469,373 |
| Oct 28, 2024 | $488.84 | $491.30 | $473.23 | $476.76 | -1.64% | 1,088,294 |
| Oct 21, 2024 | $482.19 | $488.40 | $476.77 | $484.73 | +0.49% | 1,190,318 |
| Oct 14, 2024 | $476.22 | $484.47 | $468.63 | $482.35 | +2.83% | 1,243,469 |
| Oct 7, 2024 | $449.73 | $469.62 | $446.60 | $469.08 | +4.28% | 1,596,925 |
| Sep 30, 2024 | $471.99 | $473.58 | $446.30 | $449.81 | -4.64% | 1,446,806 |
| Sep 23, 2024 | $480.00 | $481.72 | $471.15 | $471.68 | +0.24% | 1,328,239 |
| Sep 16, 2024 | $468.51 | $477.75 | $456.52 | $470.56 | +0.31% | 1,587,022 |
| Sep 9, 2024 | $471.66 | $475.48 | $462.45 | $469.09 | -0.34% | 1,360,917 |
| Sep 3, 2024 | $497.66 | $498.23 | $469.34 | $470.70 | -5.25% | 1,093,046 |
| Aug 26, 2024 | $482.21 | $496.79 | $479.57 | $496.79 | +2.66% | 1,064,950 |
| Aug 19, 2024 | $460.57 | $484.26 | $460.57 | $483.94 | +5.27% | 1,419,170 |
| Aug 12, 2024 | $420.99 | $463.00 | $418.50 | $459.70 | +9.42% | 1,806,203 |
| Aug 5, 2024 | $414.35 | $428.38 | $412.20 | $420.11 | -3.11% | 1,391,085 |
| Jul 29, 2024 | $409.74 | $433.98 | $407.00 | $433.59 | +4.78% | 1,623,999 |
| Jul 22, 2024 | $421.24 | $427.67 | $404.15 | $413.80 | -0.60% | 1,090,029 |
| Jul 15, 2024 | $435.40 | $435.54 | $416.31 | $416.31 | -4.33% | 773,008 |
| Jul 8, 2024 | $430.02 | $436.54 | $425.89 | $435.16 | +3.02% | 861,948 |
| Jul 1, 2024 | $411.00 | $425.00 | $405.96 | $422.39 | +3.43% | 799,999 |
| Jun 24, 2024 | $421.00 | $425.05 | $407.13 | $408.37 | -1.51% | 1,206,259 |
| Jun 17, 2024 | $412.23 | $420.61 | $410.04 | $414.65 | +1.14% | 672,544 |
| Jun 10, 2024 | $411.15 | $429.14 | $403.01 | $409.98 | -0.71% | 1,158,327 |
| Jun 3, 2024 | $409.28 | $423.54 | $406.31 | $412.93 | +0.47% | 1,251,767 |
| May 28, 2024 | $415.14 | $415.14 | $404.84 | $411.00 | -1.24% | 725,873 |
| May 20, 2024 | $419.66 | $420.60 | $412.44 | $416.16 | -1.45% | 957,638 |
| May 13, 2024 | $406.40 | $423.84 | $405.46 | $422.30 | +4.27% | 1,067,595 |
| May 6, 2024 | $426.63 | $428.52 | $399.27 | $405.00 | -5.88% | 2,194,675 |
| Apr 29, 2024 | $418.92 | $434.10 | $413.01 | $430.29 | +1.85% | 977,473 |
| Apr 22, 2024 | $406.48 | $425.55 | $405.51 | $422.46 | +3.38% | 1,418,360 |
| Apr 15, 2024 | $419.49 | $419.82 | $408.10 | $408.65 | -0.43% | 1,185,256 |
| Apr 8, 2024 | $424.54 | $425.71 | $409.80 | $410.40 | -2.02% | 1,161,993 |
| Apr 1, 2024 | $435.43 | $436.80 | $410.88 | $418.86 | -3.92% | 1,385,340 |
| Mar 25, 2024 | $438.86 | $442.80 | $435.56 | $435.94 | +0.61% | 667,362 |
| Mar 18, 2024 | $426.42 | $435.53 | $424.72 | $433.29 | +2.06% | 1,185,052 |
| Mar 11, 2024 | $417.29 | $425.07 | $412.96 | $424.54 | +0.90% | 1,228,191 |
| Mar 4, 2024 | $411.12 | $426.46 | $408.79 | $420.74 | -1.08% | 1,426,451 |
| Feb 26, 2024 | $419.22 | $430.08 | $416.62 | $425.35 | +2.23% | 1,767,210 |
| Feb 20, 2024 | $390.48 | $417.80 | $389.34 | $416.07 | +6.90% | 1,216,925 |
| Feb 12, 2024 | $390.00 | $391.57 | $375.31 | $389.23 | -0.85% | 1,090,671 |
| Feb 5, 2024 | $370.92 | $393.59 | $368.80 | $392.56 | +3.51% | 1,595,677 |
| Jan 29, 2024 | $339.80 | $391.42 | $338.73 | $379.25 | +11.49% | 3,374,062 |
| Jan 22, 2024 | $341.78 | $342.66 | $330.16 | $340.17 | -2.64% | 2,075,430 |
| Jan 16, 2024 | $340.97 | $350.20 | $339.84 | $349.41 | -0.54% | 1,079,663 |
| Jan 8, 2024 | $338.75 | $354.21 | $338.75 | $351.30 | +4.89% | 1,824,617 |
| Jan 2, 2024 | $336.21 | $338.04 | $331.30 | $334.93 | -1.03% | 1,194,613 |
| Dec 26, 2023 | $334.42 | $340.20 | $334.26 | $338.43 | +1.14% | 1,016,761 |
| Dec 18, 2023 | $346.50 | $349.39 | $334.43 | $334.62 | -5.61% | 2,578,324 |
| Dec 11, 2023 | $369.11 | $372.42 | $354.38 | $354.50 | -3.34% | 1,821,129 |
| Dec 4, 2023 | $354.34 | $368.25 | $353.15 | $366.75 | +2.73% | 1,536,792 |
| Nov 27, 2023 | $367.99 | $369.91 | $355.56 | $356.99 | -2.84% | 1,645,797 |
| Nov 20, 2023 | $361.50 | $368.60 | $360.35 | $367.44 | +2.25% | 858,628 |
| Nov 13, 2023 | $338.32 | $359.43 | $338.16 | $359.34 | +5.83% | 1,558,171 |
| Nov 6, 2023 | $333.31 | $340.31 | $330.70 | $339.56 | +2.46% | 1,589,192 |
| Oct 30, 2023 | $300.34 | $332.00 | $298.53 | $331.41 | +11.12% | 2,709,912 |
| Oct 23, 2023 | $300.70 | $305.94 | $296.34 | $298.24 | -1.15% | 1,891,764 |
| Oct 16, 2023 | $312.02 | $317.09 | $300.11 | $301.70 | -3.31% | 1,871,090 |
| Oct 9, 2023 | $300.02 | $314.52 | $297.90 | $312.02 | +2.17% | 1,903,155 |
| Oct 2, 2023 | $295.76 | $305.41 | $293.49 | $305.40 | +3.34% | 1,128,784 |
| Sep 25, 2023 | $287.10 | $300.22 | $285.02 | $295.54 | +2.53% | 1,244,951 |
| Sep 18, 2023 | $300.00 | $307.92 | $288.25 | $288.25 | -4.22% | 1,231,812 |
| Sep 11, 2023 | $298.65 | $306.12 | $297.12 | $300.96 | +1.27% | 1,289,134 |
| Sep 5, 2023 | $307.30 | $307.30 | $296.62 | $297.19 | -3.61% | 1,475,861 |
| Aug 28, 2023 | $312.15 | $322.68 | $305.78 | $308.32 | -0.94% | 1,412,438 |
| Aug 21, 2023 | $312.18 | $313.83 | $307.33 | $311.26 | +1.80% | 823,603 |
| Aug 14, 2023 | $310.22 | $317.16 | $301.75 | $305.75 | -1.75% | 1,295,710 |
| Aug 7, 2023 | $312.44 | $318.65 | $307.19 | $311.19 | -0.08% | 1,422,475 |
| Jul 31, 2023 | $322.50 | $322.50 | $311.25 | $311.45 | -3.22% | 1,713,163 |
| Jul 24, 2023 | $317.38 | $323.61 | $313.86 | $321.82 | +1.20% | 1,271,729 |
| Jul 17, 2023 | $328.49 | $329.88 | $317.52 | $318.01 | -3.28% | 1,641,259 |
| Jul 10, 2023 | $314.25 | $329.50 | $314.00 | $328.78 | +4.54% | 1,869,995 |
| Jul 3, 2023 | $325.52 | $326.02 | $311.20 | $314.49 | -3.30% | 1,402,763 |
| Jun 26, 2023 | $307.50 | $327.07 | $305.85 | $325.21 | +5.75% | 1,714,440 |
| Jun 20, 2023 | $306.70 | $309.12 | $305.29 | $307.52 | -0.16% | 1,450,895 |
| Jun 12, 2023 | $300.54 | $309.29 | $299.10 | $308.02 | +3.43% | 2,005,069 |
| Jun 5, 2023 | $298.19 | $299.01 | $294.11 | $297.80 | -0.27% | 1,348,063 |
| May 30, 2023 | $292.18 | $300.29 | $283.20 | $298.60 | +2.70% | 1,521,336 |
| May 22, 2023 | $298.62 | $302.86 | $283.97 | $290.76 | -2.51% | 1,673,062 |
| May 15, 2023 | $295.80 | $299.22 | $292.41 | $298.24 | +0.66% | 1,636,057 |
| May 8, 2023 | $297.74 | $297.82 | $290.71 | $296.27 | -0.18% | 1,841,066 |
| May 1, 2023 | $279.58 | $297.74 | $273.39 | $296.81 | +6.52% | 2,203,421 |
| Apr 24, 2023 | $278.84 | $280.64 | $274.62 | $278.64 | +0.22% | 1,740,660 |
| Apr 17, 2023 | $280.62 | $281.64 | $272.70 | $278.03 | -2.63% | 1,672,024 |
| Apr 10, 2023 | $270.08 | $286.61 | $270.08 | $285.53 | +5.00% | 1,865,872 |
| Apr 3, 2023 | $270.20 | $275.28 | $268.80 | $271.94 | +0.37% | 1,148,305 |
| Mar 27, 2023 | $268.20 | $272.11 | $264.90 | $270.94 | +2.10% | 1,112,431 |
| Mar 20, 2023 | $262.74 | $271.00 | $260.64 | $265.37 | +2.38% | 1,462,760 |
| Mar 13, 2023 | $258.20 | $265.31 | $252.17 | $259.20 | -0.78% | 1,908,048 |
| Mar 6, 2023 | $273.50 | $274.08 | $259.35 | $261.23 | -3.76% | 1,905,340 |
| Feb 27, 2023 | $260.88 | $273.15 | $258.89 | $271.45 | +4.76% | 1,449,077 |
| Feb 21, 2023 | $263.04 | $264.62 | $257.08 | $259.11 | -2.91% | 1,122,897 |
| Feb 13, 2023 | $261.61 | $268.71 | $260.98 | $266.88 | +2.77% | 1,182,185 |
| Feb 6, 2023 | $260.40 | $270.12 | $256.92 | $259.68 | -0.14% | 2,176,950 |
| Jan 30, 2023 | $253.75 | $270.35 | $246.51 | $260.04 | +2.49% | 3,943,925 |
| Jan 23, 2023 | $241.95 | $256.08 | $241.66 | $253.72 | +4.68% | 2,097,452 |
| Jan 17, 2023 | $237.36 | $242.64 | $236.67 | $242.38 | +2.74% | 1,823,539 |
| Jan 9, 2023 | $230.00 | $237.10 | $228.77 | $235.92 | +5.28% | 1,711,416 |
| Jan 3, 2023 | $216.66 | $224.81 | $213.97 | $224.08 | +4.60% | 1,089,910 |
| Dec 27, 2022 | $211.80 | $216.93 | $210.04 | $214.22 | +1.52% | 683,944 |
| Dec 19, 2022 | $218.38 | $218.38 | $209.88 | $211.01 | -3.26% | 1,139,197 |
| Dec 12, 2022 | $222.29 | $230.17 | $218.11 | $218.11 | -1.18% | 1,073,204 |
| Dec 5, 2022 | $226.92 | $227.04 | $218.70 | $220.72 | -2.59% | 1,247,308 |
| Nov 28, 2022 | $218.97 | $228.40 | $215.08 | $226.58 | +3.87% | 1,362,702 |
| Nov 21, 2022 | $214.86 | $218.90 | $213.94 | $218.14 | +0.84% | 627,756 |
| Nov 14, 2022 | $215.90 | $216.89 | $210.95 | $216.33 | -0.24% | 1,317,264 |
| Nov 7, 2022 | $200.42 | $218.54 | $198.65 | $216.86 | +8.87% | 1,831,563 |
| Oct 31, 2022 | $196.74 | $203.00 | $188.93 | $199.20 | +0.28% | 2,265,808 |
| Oct 24, 2022 | $189.50 | $199.44 | $189.41 | $198.65 | +5.46% | 1,627,636 |
| Oct 17, 2022 | $186.72 | $193.48 | $184.15 | $188.37 | +4.29% | 1,298,311 |
| Oct 10, 2022 | $184.58 | $186.27 | $176.82 | $180.63 | -2.36% | 1,986,423 |
| Oct 3, 2022 | $183.86 | $196.05 | $182.79 | $185.00 | 0.00% | 1,956,947 |
| Sep 26, 2022 | $187.28 | $191.79 | $183.15 | $185.00 | -0.67% | 1,849,484 |
| Sep 19, 2022 | $194.71 | $198.53 | $183.63 | $186.25 | -5.41% | 2,287,596 |
| Sep 12, 2022 | $200.48 | $202.81 | $195.03 | $196.90 | +0.56% | 1,744,494 |
| Sep 6, 2022 | $188.71 | $197.82 | $187.17 | $195.80 | +2.42% | 1,113,752 |
| Aug 29, 2022 | $198.37 | $200.16 | $190.08 | $191.18 | -3.34% | 1,616,537 |
| Aug 22, 2022 | $202.50 | $207.09 | $197.75 | $197.79 | -4.47% | 1,341,230 |
| Aug 15, 2022 | $214.54 | $215.39 | $205.57 | $207.04 | -4.06% | 1,078,839 |
| Aug 8, 2022 | $213.30 | $216.84 | $210.00 | $215.81 | +1.83% | 1,116,872 |
| Aug 1, 2022 | $213.89 | $217.47 | $210.55 | $211.94 | +0.34% | 1,738,404 |
| Jul 25, 2022 | $203.30 | $211.25 | $194.86 | $211.23 | +5.39% | 1,652,865 |
| Jul 18, 2022 | $198.98 | $204.42 | $194.35 | $200.43 | +3.60% | 2,075,480 |
| Jul 11, 2022 | $192.77 | $195.55 | $185.32 | $193.47 | -0.08% | 2,073,437 |
| Jul 5, 2022 | $185.46 | $194.98 | $184.86 | $193.63 | +3.03% | 1,043,791 |
| Jun 27, 2022 | $188.92 | $189.96 | $179.27 | $187.94 | -2.08% | 2,045,463 |
| Jun 21, 2022 | $183.50 | $192.06 | $181.02 | $191.94 | +9.04% | 1,973,460 |
| Jun 13, 2022 | $174.12 | $180.03 | $167.45 | $176.03 | -3.18% | 3,573,943 |
| Jun 6, 2022 | $192.60 | $194.84 | $180.67 | $181.82 | -4.16% | 2,147,764 |
| May 31, 2022 | $195.78 | $198.00 | $187.76 | $189.71 | -6.02% | 1,959,957 |
| May 23, 2022 | $188.53 | $201.87 | $186.96 | $201.86 | +6.53% | 1,832,273 |
| May 16, 2022 | $192.51 | $193.36 | $181.67 | $189.48 | -2.28% | 3,601,106 |
| May 9, 2022 | $192.91 | $196.22 | $183.97 | $193.91 | -2.00% | 3,150,033 |
| May 2, 2022 | $209.50 | $215.86 | $194.70 | $197.86 | -5.66% | 3,255,817 |
| Apr 25, 2022 | $209.03 | $215.88 | $204.55 | $209.74 | -0.34% | 1,697,663 |
| Apr 18, 2022 | $219.99 | $225.96 | $210.31 | $210.46 | -4.33% | 1,460,179 |
| Apr 11, 2022 | $219.24 | $226.56 | $218.11 | $219.99 | +0.22% | 1,475,323 |
| Apr 4, 2022 | $229.62 | $232.14 | $216.90 | $219.51 | -0.71% | 2,743,772 |
| Mar 28, 2022 | $215.00 | $225.58 | $213.21 | $221.08 | +3.63% | 2,061,798 |
| Mar 21, 2022 | $210.00 | $214.95 | $205.58 | $213.34 | +1.78% | 2,023,424 |
| Mar 14, 2022 | $194.49 | $210.52 | $192.24 | $209.61 | +10.06% | 2,066,973 |
| Mar 7, 2022 | $195.28 | $199.20 | $178.87 | $190.45 | -4.01% | 3,792,626 |
| Feb 28, 2022 | $212.04 | $218.00 | $196.68 | $198.41 | -7.03% | 2,150,424 |
| Feb 22, 2022 | $217.00 | $221.45 | $204.30 | $213.42 | -3.16% | 1,838,516 |
| Feb 14, 2022 | $217.72 | $226.10 | $216.53 | $220.38 | +1.01% | 1,485,659 |
| Feb 7, 2022 | $225.95 | $234.51 | $216.19 | $218.17 | -5.20% | 2,718,517 |
| Jan 31, 2022 | $225.52 | $239.06 | $225.23 | $230.13 | +1.39% | 2,479,086 |
| Jan 24, 2022 | $227.07 | $232.87 | $220.54 | $226.98 | -2.29% | 1,948,192 |
| Jan 18, 2022 | $238.48 | $243.30 | $231.89 | $232.31 | -5.33% | 1,459,619 |
| Jan 10, 2022 | $252.03 | $259.50 | $242.50 | $245.39 | -4.52% | 1,757,079 |
| Jan 3, 2022 | $259.40 | $271.95 | $254.12 | $257.02 | -0.70% | 1,741,879 |
| Dec 27, 2021 | $254.68 | $260.43 | $254.28 | $258.82 | +2.11% | 732,004 |
| Dec 20, 2021 | $250.44 | $254.48 | $246.84 | $253.46 | +0.38% | 1,443,010 |
| Dec 13, 2021 | $259.88 | $260.81 | $251.89 | $252.51 | -3.36% | 1,991,384 |
| Dec 6, 2021 | $258.89 | $268.42 | $256.87 | $261.30 | +0.96% | 1,672,546 |
| Nov 29, 2021 | $266.10 | $267.82 | $256.80 | $258.81 | -1.48% | 1,718,837 |
| Nov 22, 2021 | $275.37 | $278.78 | $261.23 | $262.71 | -3.17% | 1,772,986 |
| Nov 15, 2021 | $260.19 | $271.90 | $257.48 | $271.31 | +4.93% | 2,006,591 |
| Nov 8, 2021 | $262.36 | $263.94 | $252.72 | $258.57 | -1.50% | 1,779,197 |
| Nov 1, 2021 | $241.35 | $266.67 | $238.90 | $262.52 | +10.69% | 3,587,945 |
| Oct 25, 2021 | $227.36 | $238.00 | $226.42 | $237.17 | +6.35% | 2,967,796 |
| Oct 18, 2021 | $222.12 | $225.81 | $221.16 | $223.00 | -0.63% | 851,193 |
| Oct 11, 2021 | $213.36 | $224.43 | $212.55 | $224.42 | +5.41% | 1,693,065 |
| Oct 4, 2021 | $207.84 | $214.92 | $205.69 | $212.90 | +1.77% | 1,070,378 |
| Sep 27, 2021 | $215.85 | $217.59 | $207.59 | $209.19 | -3.80% | 1,138,701 |
| Sep 20, 2021 | $212.45 | $217.89 | $211.68 | $217.46 | +0.49% | 1,001,999 |
| Sep 13, 2021 | $220.64 | $223.21 | $215.60 | $216.39 | -1.24% | 1,473,331 |
| Sep 7, 2021 | $220.36 | $223.58 | $218.83 | $219.10 | +0.15% | 1,266,511 |
| Aug 30, 2021 | $216.65 | $220.64 | $215.77 | $218.78 | +1.14% | 766,640 |
| Aug 23, 2021 | $213.85 | $218.77 | $213.60 | $216.32 | +1.03% | 890,896 |
| Aug 16, 2021 | $225.49 | $226.17 | $210.84 | $214.12 | -5.21% | 1,311,404 |
| Aug 9, 2021 | $221.00 | $227.48 | $220.90 | $225.88 | +2.93% | 846,668 |
| Aug 2, 2021 | $216.84 | $220.95 | $208.03 | $219.46 | +0.54% | 1,819,360 |
| Jul 26, 2021 | $211.16 | $219.45 | $210.15 | $218.29 | +2.91% | 1,506,835 |
| Jul 19, 2021 | $204.40 | $212.45 | $201.93 | $212.11 | +2.52% | 1,010,335 |
| Jul 12, 2021 | $210.62 | $211.22 | $204.36 | $206.89 | -1.05% | 1,087,351 |
| Jul 6, 2021 | $206.79 | $209.38 | $203.80 | $209.08 | +1.11% | 987,323 |
| Jun 28, 2021 | $205.07 | $207.66 | $203.05 | $206.79 | +1.26% | 813,094 |
| Jun 21, 2021 | $201.51 | $204.90 | $199.63 | $204.22 | +2.06% | 1,382,326 |
| Jun 14, 2021 | $203.72 | $205.77 | $197.33 | $200.09 | -5.31% | 2,123,805 |
| Jun 7, 2021 | $218.81 | $221.46 | $209.95 | $211.31 | -2.57% | 1,352,126 |
| Jun 1, 2021 | $213.21 | $218.14 | $211.01 | $216.88 | +2.83% | 986,023 |
| May 24, 2021 | $211.50 | $213.82 | $209.36 | $210.91 | -0.15% | 1,322,486 |
| May 17, 2021 | $199.58 | $211.81 | $199.25 | $211.23 | +6.33% | 954,494 |
| May 10, 2021 | $199.44 | $201.40 | $195.34 | $198.65 | -0.92% | 884,737 |
| May 3, 2021 | $219.37 | $220.96 | $197.99 | $200.50 | -6.04% | 2,845,783 |
| Apr 26, 2021 | $216.95 | $219.69 | $213.01 | $213.39 | -1.16% | 978,977 |
| Apr 19, 2021 | $212.63 | $215.98 | $207.42 | $215.90 | +1.84% | 1,185,201 |
| Apr 12, 2021 | $209.17 | $212.64 | $206.86 | $212.00 | +1.34% | 2,723,652 |
| Apr 5, 2021 | $210.30 | $214.53 | $206.54 | $209.20 | +0.56% | 1,484,057 |
| Mar 29, 2021 | $203.72 | $211.38 | $202.87 | $208.04 | +1.85% | 1,708,833 |
| Mar 22, 2021 | $201.81 | $209.41 | $199.13 | $204.26 | +3.65% | 2,596,627 |
| Mar 15, 2021 | $195.24 | $197.88 | $193.45 | $197.06 | +0.64% | 1,388,627 |
| Mar 8, 2021 | $188.17 | $197.92 | $187.71 | $195.81 | +3.66% | 1,478,648 |
| Mar 1, 2021 | $195.00 | $198.57 | $183.82 | $188.90 | -4.30% | 2,011,377 |
| Feb 22, 2021 | $195.88 | $198.66 | $192.18 | $197.38 | -0.46% | 1,589,806 |
| Feb 16, 2021 | $203.48 | $203.66 | $197.46 | $198.29 | -3.44% | 994,418 |
| Feb 8, 2021 | $207.50 | $209.55 | $203.43 | $205.35 | +1.32% | 984,479 |
| Feb 1, 2021 | $212.49 | $217.72 | $194.24 | $202.68 | -2.64% | 4,368,503 |
| Jan 25, 2021 | $211.63 | $211.92 | $203.80 | $208.18 | -1.83% | 2,268,190 |
| Jan 19, 2021 | $211.49 | $217.12 | $208.41 | $212.07 | +0.95% | 1,003,101 |
| Jan 11, 2021 | $215.52 | $221.94 | $209.76 | $210.07 | -3.62% | 1,768,133 |
| Jan 4, 2021 | $231.66 | $232.31 | $216.56 | $217.97 | -5.03% | 1,893,064 |
| Dec 28, 2020 | $229.44 | $233.66 | $227.04 | $229.52 | +1.77% | 904,608 |
| Dec 21, 2020 | $220.96 | $229.00 | $219.94 | $225.53 | -0.09% | 905,702 |
| Dec 14, 2020 | $217.35 | $226.36 | $215.79 | $225.73 | +5.04% | 1,232,023 |
| Dec 7, 2020 | $209.81 | $217.49 | $209.47 | $214.89 | +2.16% | 1,266,979 |
| Nov 30, 2020 | $214.56 | $216.50 | $209.85 | $210.34 | -1.13% | 1,512,878 |
| Nov 23, 2020 | $210.65 | $213.67 | $207.89 | $212.74 | +1.43% | 735,647 |
| Nov 16, 2020 | $208.50 | $215.48 | $205.70 | $209.74 | +1.48% | 1,415,907 |
| Nov 9, 2020 | $212.70 | $213.48 | $202.35 | $206.69 | -0.63% | 1,862,736 |
| Nov 2, 2020 | $180.70 | $208.94 | $180.69 | $208.00 | +16.58% | 2,361,293 |
| Oct 26, 2020 | $186.06 | $186.71 | $176.29 | $178.42 | -6.08% | 1,277,577 |
| Oct 19, 2020 | $192.53 | $194.37 | $188.49 | $189.97 | -1.32% | 1,200,385 |
| Oct 12, 2020 | $184.74 | $194.32 | $181.73 | $192.52 | +5.29% | 1,580,395 |
| Oct 5, 2020 | $181.25 | $184.61 | $176.03 | $182.84 | +1.09% | 1,272,525 |
| Sep 28, 2020 | $183.86 | $185.20 | $180.56 | $180.87 | -0.21% | 865,945 |
| Sep 21, 2020 | $183.90 | $184.76 | $178.94 | $181.25 | -3.55% | 747,192 |
| Sep 14, 2020 | $191.79 | $194.76 | $186.70 | $187.92 | -1.98% | 682,773 |
| Sep 8, 2020 | $186.54 | $192.25 | $185.84 | $191.72 | -0.01% | 787,648 |
| Aug 31, 2020 | $195.68 | $197.55 | $187.14 | $191.74 | -2.32% | 1,023,041 |
| Aug 24, 2020 | $197.38 | $199.97 | $194.31 | $196.30 | +1.28% | 686,356 |
| Aug 17, 2020 | $195.87 | $199.62 | $191.54 | $193.81 | -0.25% | 756,260 |
| Aug 10, 2020 | $183.88 | $196.53 | $182.78 | $194.30 | +4.49% | 1,222,538 |
| Aug 3, 2020 | $181.56 | $189.26 | $180.34 | $185.95 | +2.34% | 1,505,202 |
| Jul 27, 2020 | $181.33 | $182.68 | $178.03 | $181.70 | +1.40% | 966,435 |
| Jul 20, 2020 | $178.30 | $185.36 | $178.01 | $179.19 | +0.92% | 804,769 |
| Jul 13, 2020 | $179.50 | $180.42 | $174.22 | $177.56 | -0.80% | 875,354 |
| Jul 6, 2020 | $175.80 | $179.30 | $173.20 | $179.00 | +3.97% | 974,218 |
| Jun 29, 2020 | $171.17 | $174.82 | $168.09 | $172.16 | +1.50% | 654,934 |
| Jun 22, 2020 | $172.72 | $175.61 | $166.33 | $169.62 | +0.84% | 805,232 |
| Jun 15, 2020 | $164.74 | $173.29 | $164.23 | $168.21 | +0.19% | 971,154 |
| Jun 8, 2020 | $171.33 | $176.98 | $164.28 | $167.89 | -1.73% | 1,255,221 |
| Jun 1, 2020 | $168.48 | $176.96 | $168.45 | $170.85 | +1.27% | 1,501,328 |
| May 26, 2020 | $164.08 | $170.08 | $161.12 | $168.71 | +5.13% | 1,159,778 |
| May 18, 2020 | $161.38 | $164.30 | $157.83 | $160.48 | +1.96% | 1,291,192 |
| May 11, 2020 | $158.71 | $161.17 | $150.97 | $157.39 | -1.55% | 759,121 |
| May 4, 2020 | $154.26 | $160.60 | $153.26 | $159.87 | +7.30% | 1,536,381 |
| Apr 27, 2020 | $157.56 | $159.94 | $147.08 | $148.99 | -4.71% | 1,839,538 |
| Apr 20, 2020 | $158.99 | $159.31 | $153.09 | $156.35 | -3.09% | 1,304,531 |
| Apr 13, 2020 | $157.48 | $163.39 | $150.00 | $161.34 | +2.74% | 1,494,731 |
| Apr 6, 2020 | $139.87 | $158.60 | $138.91 | $157.04 | +16.47% | 1,737,891 |
| Mar 30, 2020 | $151.21 | $156.45 | $134.24 | $134.83 | -10.13% | 2,902,328 |
| Mar 23, 2020 | $132.81 | $157.77 | $129.50 | $150.03 | +7.50% | 4,045,745 |
| Mar 16, 2020 | $129.36 | $147.99 | $127.73 | $139.56 | -1.91% | 6,018,343 |
| Mar 9, 2020 | $141.17 | $147.45 | $128.24 | $142.28 | -6.51% | 5,129,015 |
| Mar 2, 2020 | $156.36 | $163.58 | $149.30 | $152.18 | -3.53% | 3,204,914 |
| Feb 24, 2020 | $161.88 | $165.35 | $152.51 | $157.75 | -8.76% | 4,585,523 |
| Feb 18, 2020 | $176.63 | $180.95 | $172.70 | $172.90 | -0.21% | 1,874,848 |
| Feb 10, 2020 | $167.77 | $174.19 | $166.41 | $173.26 | +3.90% | 1,482,223 |
| Feb 3, 2020 | $168.66 | $176.58 | $164.41 | $166.76 | -1.22% | 3,814,760 |
| Jan 27, 2020 | $167.40 | $173.17 | $166.63 | $168.82 | -2.12% | 1,912,893 |
| Jan 21, 2020 | $172.35 | $175.28 | $170.73 | $172.48 | -0.84% | 1,104,661 |
| Jan 13, 2020 | $172.71 | $175.40 | $170.58 | $173.94 | +1.54% | 2,528,674 |
| Jan 6, 2020 | $164.76 | $174.52 | $164.76 | $171.31 | +2.75% | 1,626,382 |
| Dec 30, 2019 | $167.72 | $168.77 | $164.24 | $166.73 | -1.18% | 715,938 |
| Dec 23, 2019 | $168.00 | $170.28 | $167.09 | $168.72 | +1.02% | 761,355 |
| Dec 16, 2019 | $165.72 | $168.01 | $164.73 | $167.01 | +1.88% | 1,082,558 |
| Dec 9, 2019 | $163.80 | $167.24 | $163.23 | $163.93 | -1.35% | 1,116,669 |
| Dec 2, 2019 | $167.19 | $169.12 | $164.12 | $166.17 | -1.25% | 1,509,731 |
| Nov 25, 2019 | $166.65 | $171.40 | $166.27 | $168.27 | +1.83% | 875,507 |
| Nov 18, 2019 | $165.71 | $166.55 | $163.65 | $165.25 | -1.05% | 1,174,893 |
| Nov 11, 2019 | $163.80 | $167.50 | $163.39 | $167.00 | +1.27% | 1,385,627 |
| Nov 4, 2019 | $171.90 | $172.89 | $164.65 | $164.90 | +2.18% | 3,007,006 |
| Oct 28, 2019 | $157.02 | $162.07 | $156.58 | $161.38 | +3.39% | 1,752,966 |
| Oct 21, 2019 | $157.05 | $157.33 | $151.60 | $156.09 | +0.15% | 1,950,252 |
| Oct 14, 2019 | $154.31 | $161.18 | $154.09 | $155.85 | +1.65% | 1,476,342 |
| Oct 7, 2019 | $148.95 | $154.62 | $147.52 | $153.32 | +2.51% | 1,179,680 |
| Sep 30, 2019 | $153.36 | $154.67 | $145.44 | $149.56 | -1.68% | 2,579,583 |
| Sep 23, 2019 | $151.05 | $153.57 | $147.67 | $152.12 | +0.03% | 2,005,336 |
| Sep 16, 2019 | $151.50 | $154.99 | $150.70 | $152.08 | -0.34% | 2,456,141 |
| Sep 9, 2019 | $164.48 | $164.48 | $149.63 | $152.60 | -6.44% | 3,957,276 |
| Sep 3, 2019 | $158.71 | $164.38 | $157.62 | $163.11 | +3.40% | 1,634,594 |
| Aug 26, 2019 | $155.98 | $161.05 | $154.53 | $157.75 | +2.96% | 2,094,281 |
| Aug 19, 2019 | $157.00 | $157.61 | $152.92 | $153.22 | -1.67% | 2,366,833 |
| Aug 12, 2019 | $158.14 | $161.51 | $154.09 | $155.83 | -1.91% | 1,636,966 |
| Aug 5, 2019 | $158.98 | $160.83 | $154.58 | $158.87 | -0.38% | 2,143,003 |
| Jul 29, 2019 | $165.05 | $165.54 | $158.60 | $159.48 | -3.84% | 2,657,059 |
| Jul 22, 2019 | $167.19 | $168.77 | $164.73 | $165.85 | -0.39% | 1,705,458 |
| Jul 15, 2019 | $168.09 | $170.54 | $166.36 | $166.50 | -0.01% | 1,839,331 |
| Jul 8, 2019 | $166.18 | $167.52 | $165.00 | $166.51 | +0.54% | 1,257,994 |
| Jul 1, 2019 | $162.57 | $169.48 | $162.50 | $165.61 | +2.60% | 1,278,664 |
| Jun 24, 2019 | $162.87 | $163.50 | $158.76 | $161.42 | -0.49% | 1,716,634 |
| Jun 17, 2019 | $153.46 | $163.64 | $153.45 | $162.21 | +6.12% | 1,876,703 |
| Jun 10, 2019 | $150.80 | $155.54 | $150.55 | $152.86 | +1.68% | 1,970,135 |
| Jun 3, 2019 | $142.01 | $151.34 | $140.95 | $150.34 | +5.12% | 2,615,329 |
| May 28, 2019 | $143.01 | $145.13 | $140.11 | $143.02 | -0.88% | 2,023,430 |
| May 20, 2019 | $141.68 | $144.56 | $140.57 | $144.29 | +1.34% | 2,315,783 |
| May 13, 2019 | $137.77 | $144.62 | $137.37 | $142.38 | +0.74% | 3,046,901 |
| May 6, 2019 | $130.25 | $142.15 | $129.46 | $141.33 | +5.36% | 5,224,211 |
| Apr 29, 2019 | $134.57 | $136.31 | $133.70 | $134.14 | -0.93% | 1,636,309 |
| Apr 22, 2019 | $139.91 | $140.96 | $134.47 | $135.40 | -3.22% | 2,164,400 |
| Apr 15, 2019 | $138.00 | $140.32 | $135.96 | $139.91 | +0.97% | 1,614,533 |
| Apr 8, 2019 | $137.12 | $139.07 | $135.59 | $138.57 | +1.19% | 1,390,342 |
| Apr 1, 2019 | $135.74 | $138.00 | $134.70 | $136.94 | +2.35% | 1,681,749 |
| Mar 25, 2019 | $129.92 | $134.74 | $129.18 | $133.80 | +4.00% | 1,623,566 |
| Mar 18, 2019 | $131.66 | $132.89 | $128.50 | $128.65 | -2.38% | 1,320,004 |
| Mar 11, 2019 | $128.72 | $132.20 | $128.53 | $131.78 | +2.25% | 1,454,155 |
| Mar 4, 2019 | $131.80 | $132.16 | $126.82 | $128.88 | -2.22% | 1,638,187 |
| Feb 25, 2019 | $127.13 | $131.92 | $126.77 | $131.80 | +4.58% | 1,702,443 |
| Feb 19, 2019 | $125.74 | $126.91 | $125.53 | $126.03 | +0.04% | 890,327 |
| Feb 11, 2019 | $123.26 | $126.69 | $123.23 | $125.98 | +1.37% | 2,138,653 |
| Feb 4, 2019 | $126.01 | $128.17 | $122.78 | $124.28 | -2.24% | 1,853,453 |
| Jan 28, 2019 | $110.11 | $127.55 | $108.84 | $127.13 | +14.28% | 4,807,118 |
| Jan 22, 2019 | $112.23 | $112.61 | $109.49 | $111.24 | -1.81% | 1,256,561 |
| Jan 14, 2019 | $110.61 | $114.74 | $110.12 | $113.29 | +2.21% | 1,530,972 |
| Jan 7, 2019 | $103.32 | $113.04 | $102.95 | $110.84 | +8.42% | 2,229,258 |
| Dec 31, 2018 | $99.56 | $102.78 | $96.62 | $102.23 | +3.89% | 1,573,492 |
| Dec 24, 2018 | $97.40 | $99.82 | $93.85 | $98.40 | +0.24% | 1,737,117 |
| Dec 17, 2018 | $100.79 | $106.29 | $97.80 | $98.16 | -3.28% | 3,029,920 |
| Dec 10, 2018 | $105.24 | $107.57 | $101.10 | $101.49 | -3.20% | 2,277,019 |
| Dec 3, 2018 | $111.81 | $112.50 | $104.26 | $104.84 | -4.34% | 1,966,493 |
| Nov 26, 2018 | $107.99 | $110.01 | $102.37 | $109.60 | +2.76% | 3,511,425 |
| Nov 19, 2018 | $110.50 | $110.54 | $104.97 | $106.66 | -3.68% | 1,462,001 |
| Nov 12, 2018 | $108.59 | $113.14 | $106.26 | $110.74 | +0.61% | 2,371,476 |
| Nov 5, 2018 | $116.42 | $118.78 | $108.83 | $110.07 | -7.91% | 5,395,714 |
| Oct 29, 2018 | $117.78 | $120.95 | $113.56 | $119.53 | +2.89% | 3,332,997 |
| Oct 22, 2018 | $115.22 | $117.52 | $111.71 | $116.17 | -0.29% | 4,538,499 |
| Oct 15, 2018 | $114.68 | $123.06 | $113.93 | $116.51 | +0.18% | 4,490,844 |
| Oct 8, 2018 | $128.81 | $130.10 | $114.58 | $116.30 | -12.08% | 5,462,330 |
| Oct 1, 2018 | $139.67 | $139.81 | $131.38 | $132.28 | -3.38% | 2,811,326 |
| Sep 24, 2018 | $137.47 | $142.52 | $136.46 | $136.91 | -0.41% | 2,947,682 |
| Sep 17, 2018 | $133.28 | $138.59 | $131.77 | $137.47 | +4.03% | 4,692,346 |
| Sep 10, 2018 | $127.41 | $134.75 | $125.25 | $132.14 | +4.16% | 3,081,205 |
| Sep 4, 2018 | $130.06 | $130.06 | $125.91 | $126.86 | -3.23% | 2,623,698 |
| Aug 27, 2018 | $127.26 | $134.66 | $127.22 | $131.09 | +2.80% | 3,494,567 |
| Aug 20, 2018 | $121.53 | $128.13 | $121.53 | $127.52 | +5.56% | 3,306,683 |
| Aug 13, 2018 | $121.33 | $122.23 | $118.92 | $120.80 | +0.14% | 3,589,348 |
| Aug 6, 2018 | $123.65 | $126.64 | $119.66 | $120.63 | -3.37% | 3,679,038 |
| Jul 30, 2018 | $131.54 | $135.40 | $116.54 | $124.84 | -5.14% | 14,800,493 |
| Jul 23, 2018 | $132.50 | $137.00 | $130.12 | $131.60 | -6.00% | 7,920,792 |
| Jul 16, 2018 | $142.00 | $144.83 | $139.86 | $140.00 | -1.76% | 1,570,150 |
| Jul 9, 2018 | $136.03 | $143.70 | $134.84 | $142.51 | +5.28% | 1,519,399 |
| Jul 2, 2018 | $132.78 | $136.16 | $132.66 | $135.36 | +0.26% | 1,070,417 |
| Jun 25, 2018 | $137.98 | $138.90 | $131.67 | $135.01 | -3.20% | 2,120,490 |
| Jun 18, 2018 | $146.45 | $148.32 | $138.34 | $139.48 | -6.33% | 2,160,786 |
| Jun 11, 2018 | $138.74 | $149.85 | $138.56 | $148.90 | +9.19% | 2,820,019 |
| Jun 4, 2018 | $132.61 | $139.54 | $131.92 | $136.37 | +2.61% | 1,470,483 |
| May 29, 2018 | $127.81 | $133.81 | $125.95 | $132.90 | +1.30% | 1,796,841 |
| May 21, 2018 | $134.50 | $135.00 | $129.89 | $131.19 | -1.01% | 1,052,672 |
| May 14, 2018 | $135.35 | $136.24 | $132.31 | $132.53 | -2.59% | 1,016,651 |
| May 7, 2018 | $139.36 | $141.56 | $134.87 | $136.05 | -0.93% | 2,231,314 |
| Apr 30, 2018 | $121.80 | $137.45 | $121.18 | $137.33 | +12.57% | 3,918,969 |
| Apr 23, 2018 | $121.47 | $123.61 | $121.11 | $121.99 | -0.56% | 1,659,275 |
| Apr 16, 2018 | $122.49 | $125.44 | $122.14 | $122.68 | +0.20% | 1,610,002 |
| Apr 9, 2018 | $121.53 | $122.95 | $120.01 | $122.43 | +1.39% | 1,546,978 |
| Apr 2, 2018 | $119.69 | $122.04 | $116.52 | $120.75 | +0.19% | 1,986,018 |
| Mar 26, 2018 | $121.70 | $122.86 | $118.98 | $120.52 | +1.80% | 1,530,324 |
| Mar 19, 2018 | $122.42 | $124.46 | $118.36 | $118.39 | -2.91% | 2,443,291 |
| Mar 12, 2018 | $124.60 | $125.28 | $121.92 | $121.94 | -2.22% | 2,146,521 |
| Mar 5, 2018 | $119.05 | $125.52 | $118.32 | $124.71 | +2.97% | 2,508,307 |
| Feb 26, 2018 | $130.13 | $130.48 | $118.60 | $121.11 | -6.52% | 2,783,690 |
| Feb 20, 2018 | $126.86 | $130.36 | $126.16 | $129.56 | -0.12% | 1,564,682 |
| Feb 12, 2018 | $119.59 | $131.20 | $119.59 | $129.71 | +7.88% | 2,798,092 |
| Feb 5, 2018 | $127.32 | $128.18 | $117.22 | $120.24 | -5.43% | 5,655,286 |
| Jan 29, 2018 | $118.66 | $130.63 | $117.82 | $127.14 | +5.99% | 5,796,907 |
| Jan 22, 2018 | $120.85 | $121.46 | $117.70 | $119.96 | -0.83% | 1,819,758 |
| Jan 16, 2018 | $118.74 | $121.18 | $117.48 | $120.96 | +2.65% | 1,730,945 |
| Jan 8, 2018 | $112.82 | $118.68 | $112.58 | $117.84 | +5.09% | 2,127,488 |
| Jan 2, 2018 | $104.12 | $113.02 | $103.65 | $112.13 | +6.95% | 2,264,980 |
| Dec 26, 2017 | $106.54 | $107.97 | $104.81 | $104.84 | -1.60% | 1,000,528 |
| Dec 18, 2017 | $105.49 | $107.03 | $105.26 | $106.54 | +2.07% | 1,620,966 |
| Dec 11, 2017 | $106.67 | $107.38 | $103.90 | $104.38 | -1.38% | 2,937,285 |
| Dec 4, 2017 | $107.03 | $107.12 | $103.85 | $105.84 | -1.52% | 2,847,621 |
| Nov 27, 2017 | $112.75 | $112.96 | $106.00 | $107.47 | -5.49% | 2,808,497 |
| Nov 20, 2017 | $109.92 | $114.02 | $109.84 | $113.71 | +4.16% | 1,004,598 |
| Nov 13, 2017 | $110.20 | $111.04 | $107.58 | $109.17 | -0.36% | 2,386,222 |
| Nov 6, 2017 | $117.19 | $117.75 | $108.79 | $109.56 | -6.70% | 3,188,259 |
| Oct 30, 2017 | $116.63 | $121.14 | $115.52 | $117.43 | +1.59% | 4,002,390 |
| Oct 23, 2017 | $114.71 | $116.30 | $113.66 | $115.59 | +0.86% | 1,987,100 |
| Oct 16, 2017 | $114.90 | $117.83 | $113.63 | $114.60 | -0.31% | 2,354,282 |
| Oct 9, 2017 | $112.69 | $117.13 | $112.66 | $114.96 | +2.10% | 2,515,353 |
| Oct 2, 2017 | $110.76 | $114.75 | $110.76 | $112.60 | +1.92% | 2,169,079 |
| Sep 25, 2017 | $112.94 | $113.02 | $108.44 | $110.48 | -2.64% | 2,532,448 |
| Sep 18, 2017 | $111.75 | $113.94 | $111.31 | $113.47 | +3.11% | 1,924,985 |
| Sep 11, 2017 | $110.81 | $111.62 | $108.33 | $110.05 | +0.63% | 2,960,838 |
| Sep 5, 2017 | $115.92 | $118.10 | $107.31 | $109.36 | -6.34% | 5,788,215 |
| Aug 28, 2017 | $114.03 | $117.66 | $113.16 | $116.76 | +2.42% | 3,222,503 |
| Aug 21, 2017 | $110.42 | $116.38 | $110.37 | $114.00 | +2.21% | 3,754,714 |
| Aug 14, 2017 | $108.56 | $112.02 | $108.45 | $111.53 | +3.67% | 2,335,395 |
| Aug 7, 2017 | $109.35 | $111.77 | $106.17 | $107.58 | -1.44% | 2,718,973 |
| Jul 31, 2017 | $105.72 | $111.46 | $103.17 | $109.15 | +3.20% | 8,283,546 |
| Jul 24, 2017 | $100.20 | $107.00 | $100.02 | $105.77 | +5.75% | 6,142,061 |
| Jul 17, 2017 | $93.34 | $100.20 | $93.16 | $100.02 | +6.52% | 5,431,737 |
| Jul 10, 2017 | $86.68 | $94.00 | $86.68 | $93.90 | +9.07% | 3,973,724 |
| Jul 3, 2017 | $86.34 | $86.95 | $84.38 | $86.09 | +0.08% | 1,819,624 |
| Jun 26, 2017 | $89.37 | $89.91 | $85.23 | $86.02 | -3.54% | 2,021,580 |
| Jun 19, 2017 | $89.28 | $89.93 | $88.35 | $89.18 | +1.31% | 1,668,734 |
| Jun 12, 2017 | $89.02 | $89.09 | $85.36 | $88.03 | -1.59% | 3,249,548 |
| Jun 5, 2017 | $90.12 | $91.94 | $89.16 | $89.45 | -1.26% | 2,426,195 |
| May 30, 2017 | $85.27 | $90.84 | $85.20 | $90.59 | +5.95% | 2,412,463 |
| May 22, 2017 | $83.46 | $85.76 | $83.44 | $85.50 | +2.60% | 2,571,290 |
| May 15, 2017 | $84.28 | $85.18 | $82.33 | $83.33 | -0.95% | 2,741,232 |
| May 8, 2017 | $82.13 | $85.51 | $81.67 | $84.13 | +2.00% | 4,008,595 |
| May 1, 2017 | $75.65 | $82.53 | $75.10 | $82.48 | +9.68% | 4,231,681 |
| Apr 24, 2017 | $72.89 | $75.82 | $72.39 | $75.20 | +6.18% | 2,803,711 |
| Apr 17, 2017 | $70.87 | $72.43 | $70.35 | $70.82 | +0.27% | 2,247,392 |
| Apr 10, 2017 | $71.89 | $72.29 | $69.59 | $70.63 | -1.75% | 1,656,180 |
| Apr 3, 2017 | $74.60 | $74.66 | $71.89 | $71.89 | -3.32% | 2,354,967 |
| Mar 27, 2017 | $73.40 | $74.99 | $73.15 | $74.36 | +3.88% | 2,870,847 |
| Mar 20, 2017 | $68.56 | $72.22 | $67.07 | $71.58 | +4.60% | 2,860,444 |
| Mar 13, 2017 | $66.13 | $69.50 | $66.10 | $68.43 | +4.11% | 2,393,718 |
| Mar 6, 2017 | $65.75 | $65.94 | $64.94 | $65.73 | -0.81% | 1,571,425 |
| Feb 27, 2017 | $65.44 | $66.46 | $64.98 | $66.27 | +1.81% | 1,873,854 |
| Feb 21, 2017 | $65.25 | $66.57 | $64.76 | $65.09 | -0.76% | 1,403,378 |
| Feb 13, 2017 | $66.00 | $66.74 | $65.19 | $65.59 | +0.57% | 2,009,467 |
| Feb 6, 2017 | $64.33 | $65.33 | $64.12 | $65.22 | -0.73% | 1,764,407 |
| Jan 30, 2017 | $60.92 | $65.81 | $60.66 | $65.70 | +5.95% | 3,161,427 |
| Jan 23, 2017 | $61.07 | $62.92 | $60.93 | $62.01 | +2.75% | 2,529,588 |
| Jan 17, 2017 | $59.66 | $60.50 | $59.59 | $60.35 | +0.87% | 1,017,879 |
| Jan 9, 2017 | $57.77 | $60.64 | $57.56 | $59.83 | +1.51% | 2,246,777 |
| Jan 3, 2017 | $59.16 | $59.88 | $58.35 | $58.94 | +1.38% | 1,504,982 |
| Dec 27, 2016 | $58.41 | $58.54 | $57.63 | $58.14 | -0.33% | 798,730 |
| Dec 19, 2016 | $58.34 | $58.86 | $57.40 | $58.33 | -0.03% | 1,820,621 |
| Dec 12, 2016 | $57.07 | $58.56 | $56.49 | $58.35 | +2.58% | 3,018,140 |
| Dec 5, 2016 | $55.03 | $57.11 | $54.93 | $56.88 | +5.16% | 2,559,636 |
| Nov 28, 2016 | $54.00 | $54.99 | $53.71 | $54.09 | -1.26% | 2,608,503 |
| Nov 21, 2016 | $53.20 | $54.94 | $53.03 | $54.78 | +3.83% | 1,089,691 |
| Nov 14, 2016 | $53.57 | $54.24 | $52.72 | $52.76 | – | 2,537,474 |
Seasonality
RACE 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 | 4.0% | 4.1% | 0.8% | 2.1% | 3.1% | 3.3% | 4.3% | 3.9% | -3.3% | 0.2% | 4.2% | -2.6% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -9.8% | 14.0% | -10.9% | 3.8% | -2.0% | 9.4% | 5.8% | 7.3% | -7.0% | 0.8% | ||
| 2025 | 0.9% | 8.4% | -7.9% | 8.8% | 3.7% | 2.5% | -9.6% | 7.6% | 1.7% | -16.7% | -3.0% | -5.7% |
| 2024 | 2.2% | 22.8% | 2.6% | -4.0% | -1.1% | -0.6% | 1.1% | 20.3% | -5.4% | 1.2% | -8.8% | -2.1% |
| 2023 | 17.3% | 3.6% | 4.1% | 3.6% | 2.9% | 13.4% | -1.5% | -0.8% | -7.0% | 2.1% | 19.0% | -5.7% |
| 2022 | -10.8% | -6.8% | 1.3% | -3.2% | -7.0% | -5.9% | 15.1% | -7.8% | -5.0% | 6.4% | 13.4% | -4.0% |
| 2021 | -9.3% | -5.2% | 6.0% | 2.5% | -1.2% | -2.3% | 5.9% | -0.4% | -3.8% | 13.4% | 9.8% | -0.6% |
| 2020 | 2.0% | -6.6% | -3.3% | 2.8% | 8.4% | 1.4% | 6.3% | 7.2% | -5.5% | -3.1% | 18.3% | 8.7% |
| 2019 | 27.0% | 1.6% | 4.3% | 2.5% | 5.1% | 12.9% | -0.2% | -2.1% | -2.3% | 3.9% | 5.1% | -1.6% |
| 2018 | 14.0% | 3.9% | -3.0% | 2.5% | 7.1% | 2.8% | -1.8% | -1.2% | 4.4% | -14.5% | -6.4% | -9.3% |
| 2017 | 6.9% | 4.7% | 14.3% | 2.1% | 15.3% | -0.8% | 22.3% | 8.8% | -3.5% | 8.3% | -9.3% | -3.5% |