Regeneron Pharmaceuticals, Inc. (REGN) stock
REGNNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/309% above fair value
$927.89+109.12 (+13.33%)
Close on Oct 30, 2026Market cap $95.53BP/E 20.5Yield –
Price history
Regeneron Pharmaceuticals share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$927.89
+13.33% on the day
52-week range
$591.52 – $935.35
-0.8% from the high
Change over 52 weeks
+41.9%
From $654.04 on Oct 30, 2025
Average volume
760,006
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $812.31 | $935.35 | $796.61 | $927.89 | +15.26% | 5,346,662 |
| Oct 19, 2026 | $792.59 | $825.52 | $780.83 | $805.02 | +1.81% | 3,074,364 |
| Oct 12, 2026 | $748.67 | $809.49 | $743.57 | $790.74 | +5.92% | 3,579,575 |
| Oct 5, 2026 | $734.37 | $753.68 | $722.02 | $746.54 | +1.54% | 2,902,844 |
| Sep 28, 2026 | $778.09 | $780.95 | $726.02 | $735.20 | -6.71% | 4,483,439 |
| Sep 21, 2026 | $786.03 | $813.53 | $779.96 | $788.04 | +0.41% | 3,220,700 |
| Sep 14, 2026 | $791.98 | $798.84 | $769.57 | $784.85 | +0.43% | 4,691,329 |
| Sep 8, 2026 | $814.36 | $821.17 | $780.81 | $781.49 | -5.59% | 2,148,891 |
| Aug 31, 2026 | $782.44 | $859.34 | $779.08 | $827.72 | +4.22% | 3,383,952 |
| Aug 24, 2026 | $834.51 | $839.94 | $789.08 | $794.19 | -4.78% | 3,018,101 |
| Aug 17, 2026 | $801.76 | $847.00 | $795.73 | $834.04 | +3.80% | 3,454,218 |
| Aug 10, 2026 | $781.72 | $815.80 | $775.83 | $803.48 | +2.44% | 3,863,499 |
| Aug 3, 2026 | $769.54 | $785.99 | $747.00 | $784.36 | +2.85% | 3,814,040 |
| Jul 27, 2026 | $661.77 | $764.75 | $659.53 | $762.63 | +16.25% | 5,193,359 |
| Jul 20, 2026 | $674.72 | $681.74 | $637.80 | $656.01 | -3.06% | 3,864,547 |
| Jul 13, 2026 | $661.63 | $691.13 | $648.66 | $676.69 | +1.83% | 3,018,359 |
| Jul 6, 2026 | $657.96 | $677.92 | $637.72 | $664.52 | +1.57% | 3,634,415 |
| Jun 29, 2026 | $635.99 | $654.94 | $622.29 | $654.27 | +3.38% | 3,797,714 |
| Jun 22, 2026 | $604.46 | $638.76 | $594.90 | $632.90 | +3.76% | 5,634,598 |
| Jun 15, 2026 | $613.35 | $620.00 | $598.19 | $609.94 | -0.36% | 5,732,291 |
| Jun 8, 2026 | $638.04 | $638.95 | $601.22 | $612.14 | -3.67% | 4,926,956 |
| Jun 1, 2026 | $607.54 | $640.82 | $591.52 | $635.45 | +3.36% | 5,084,536 |
| May 26, 2026 | $642.45 | $648.50 | $609.77 | $614.78 | -3.77% | 6,225,888 |
| May 18, 2026 | $615.93 | $651.00 | $610.60 | $638.88 | -8.50% | 7,781,365 |
| May 11, 2026 | $714.99 | $730.59 | $693.70 | $698.25 | -2.33% | 4,426,566 |
| May 4, 2026 | $702.56 | $726.16 | $699.23 | $714.89 | +1.92% | 3,300,704 |
| Apr 27, 2026 | $745.47 | $756.40 | $668.85 | $701.42 | -6.67% | 4,833,263 |
| Apr 20, 2026 | $750.00 | $767.21 | $734.12 | $751.57 | +0.13% | 3,841,532 |
| Apr 13, 2026 | $747.74 | $760.58 | $737.34 | $750.57 | +0.23% | 2,974,555 |
| Apr 6, 2026 | $766.83 | $775.63 | $739.09 | $748.87 | -1.70% | 3,010,008 |
| Mar 30, 2026 | $743.83 | $781.21 | $741.47 | $761.85 | +3.27% | 2,901,271 |
| Mar 23, 2026 | $745.00 | $761.73 | $727.96 | $737.71 | +0.66% | 2,577,789 |
| Mar 16, 2026 | $750.00 | $771.23 | $727.88 | $732.87 | -1.73% | 3,494,113 |
| Mar 9, 2026 | $759.86 | $788.69 | $741.90 | $745.77 | -1.85% | 2,644,459 |
| Mar 2, 2026 | $771.10 | $794.77 | $746.66 | $759.86 | -2.79% | 3,291,622 |
| Feb 23, 2026 | $777.58 | $792.67 | $753.79 | $781.67 | +0.26% | 3,389,492 |
| Feb 17, 2026 | $803.48 | $815.00 | $770.00 | $779.67 | -2.93% | 2,543,426 |
| Feb 9, 2026 | $783.17 | $806.18 | $745.07 | $803.17 | +2.25% | 4,292,540 |
| Feb 2, 2026 | $732.92 | $790.00 | $731.51 | $785.51 | +5.94% | 4,061,978 |
| Jan 26, 2026 | $750.09 | $776.25 | $735.61 | $741.45 | -1.61% | 4,651,725 |
| Jan 20, 2026 | $729.40 | $765.00 | $718.38 | $753.55 | +2.80% | 3,064,746 |
| Jan 12, 2026 | $810.00 | $811.09 | $726.43 | $733.04 | -7.97% | 5,485,333 |
| Jan 5, 2026 | $769.72 | $821.11 | $753.20 | $796.55 | +2.61% | 4,796,643 |
| Dec 29, 2025 | $780.56 | $785.05 | $765.77 | $776.31 | -1.10% | 1,748,319 |
| Dec 22, 2025 | $765.84 | $792.77 | $765.09 | $784.97 | +2.21% | 2,238,296 |
| Dec 15, 2025 | $748.85 | $773.85 | $734.72 | $767.96 | +3.60% | 5,805,843 |
| Dec 8, 2025 | $723.69 | $753.61 | $691.86 | $741.29 | +3.19% | 4,885,873 |
| Dec 1, 2025 | $775.60 | $779.92 | $717.26 | $718.36 | -7.92% | 5,021,327 |
| Nov 24, 2025 | $759.05 | $790.98 | $756.64 | $780.19 | +3.21% | 4,137,581 |
| Nov 17, 2025 | $693.34 | $764.09 | $692.29 | $755.90 | +9.00% | 7,610,620 |
| Nov 10, 2025 | $656.00 | $713.58 | $651.38 | $693.50 | +5.47% | 5,423,171 |
| Nov 3, 2025 | $657.46 | $658.21 | $625.14 | $657.53 | +0.88% | 4,265,828 |
| Oct 27, 2025 | $580.50 | $664.00 | $575.93 | $651.80 | +12.78% | 7,043,134 |
| Oct 20, 2025 | $579.41 | $588.71 | $572.75 | $577.95 | -0.02% | 3,636,780 |
| Oct 13, 2025 | $551.50 | $589.08 | $541.00 | $578.05 | +2.38% | 4,952,917 |
| Oct 6, 2025 | $602.00 | $605.00 | $555.55 | $564.63 | -5.90% | 5,493,205 |
| Sep 29, 2025 | $563.90 | $618.01 | $555.00 | $600.00 | +6.40% | 6,920,069 |
| Sep 22, 2025 | $593.00 | $600.75 | $549.20 | $563.90 | -4.75% | 5,277,734 |
| Sep 15, 2025 | $558.54 | $603.47 | $558.54 | $591.99 | +5.71% | 6,070,869 |
| Sep 8, 2025 | $571.20 | $571.20 | $552.81 | $560.00 | -2.33% | 4,469,703 |
| Sep 2, 2025 | $580.54 | $588.70 | $559.62 | $573.38 | -1.26% | 4,224,201 |
| Aug 25, 2025 | $591.06 | $597.02 | $567.08 | $580.70 | -1.49% | 4,270,654 |
| Aug 18, 2025 | $582.09 | $610.45 | $570.39 | $589.48 | +1.56% | 5,372,457 |
| Aug 11, 2025 | $561.52 | $581.95 | $544.16 | $580.41 | +3.09% | 5,064,835 |
| Aug 4, 2025 | $566.98 | $579.82 | $550.50 | $563.00 | +0.74% | 5,057,002 |
| Jul 28, 2025 | $563.53 | $583.28 | $541.61 | $558.87 | -0.75% | 5,038,913 |
| Jul 21, 2025 | $543.44 | $577.73 | $542.50 | $563.10 | +3.79% | 4,370,762 |
| Jul 14, 2025 | $566.10 | $575.13 | $541.50 | $542.52 | -4.44% | 5,102,825 |
| Jul 7, 2025 | $546.00 | $568.46 | $532.60 | $567.74 | +3.72% | 4,323,835 |
| Jun 30, 2025 | $520.21 | $555.00 | $518.90 | $547.36 | +5.06% | 3,488,652 |
| Jun 23, 2025 | $510.00 | $531.21 | $507.61 | $521.00 | +2.21% | 5,259,913 |
| Jun 16, 2025 | $532.88 | $538.20 | $503.25 | $509.72 | -3.69% | 5,316,814 |
| Jun 9, 2025 | $498.00 | $529.99 | $494.42 | $529.24 | +7.30% | 5,946,706 |
| Jun 2, 2025 | $491.09 | $502.56 | $476.49 | $493.22 | +0.60% | 10,245,899 |
| May 26, 2025 | $586.85 | $608.17 | $485.00 | $490.28 | -16.67% | 9,610,527 |
| May 19, 2025 | $588.48 | $617.52 | $582.37 | $588.34 | -1.01% | 4,381,482 |
| May 12, 2025 | $543.82 | $595.19 | $535.29 | $594.32 | +12.61% | 6,951,826 |
| May 5, 2025 | $606.89 | $611.04 | $520.50 | $527.78 | -12.85% | 7,984,819 |
| Apr 28, 2025 | $603.36 | $615.61 | $542.44 | $605.61 | +0.49% | 8,312,635 |
| Apr 21, 2025 | $556.04 | $603.77 | $552.97 | $602.64 | +7.01% | 4,856,105 |
| Apr 14, 2025 | $560.44 | $575.20 | $544.50 | $563.16 | +1.62% | 3,488,510 |
| Apr 7, 2025 | $569.20 | $591.55 | $525.99 | $554.18 | -3.36% | 7,247,755 |
| Mar 31, 2025 | $630.08 | $641.24 | $572.00 | $573.45 | -10.03% | 5,624,406 |
| Mar 24, 2025 | $660.00 | $667.46 | $629.02 | $637.36 | -3.21% | 4,684,647 |
| Mar 17, 2025 | $668.26 | $679.83 | $651.06 | $658.48 | -1.26% | 4,759,052 |
| Mar 10, 2025 | $710.01 | $748.29 | $657.00 | $666.87 | -5.74% | 5,718,389 |
| Mar 3, 2025 | $701.91 | $729.75 | $672.50 | $707.51 | +1.26% | 4,685,696 |
| Feb 24, 2025 | $703.93 | $739.00 | $693.71 | $698.74 | -0.23% | 4,257,148 |
| Feb 18, 2025 | $679.64 | $704.08 | $674.88 | $700.33 | +3.97% | 2,819,587 |
| Feb 10, 2025 | $714.45 | $719.78 | $655.85 | $673.60 | -5.13% | 4,709,750 |
| Feb 3, 2025 | $668.80 | $734.27 | $642.00 | $710.00 | +5.50% | 6,103,267 |
| Jan 27, 2025 | $676.73 | $698.45 | $671.96 | $672.98 | -0.42% | 3,930,613 |
| Jan 21, 2025 | $687.46 | $699.88 | $675.11 | $675.79 | -0.85% | 4,257,588 |
| Jan 13, 2025 | $669.24 | $717.37 | $666.25 | $681.58 | -2.20% | 5,044,464 |
| Jan 6, 2025 | $715.00 | $743.28 | $691.00 | $696.88 | -2.96% | 3,499,061 |
| Dec 30, 2024 | $708.04 | $726.81 | $700.42 | $718.15 | +0.81% | 2,048,129 |
| Dec 23, 2024 | $708.38 | $720.00 | $706.15 | $712.40 | +1.50% | 2,663,535 |
| Dec 16, 2024 | $730.52 | $745.00 | $693.00 | $701.85 | -4.03% | 5,783,855 |
| Dec 9, 2024 | $777.00 | $800.99 | $728.68 | $731.30 | -6.00% | 4,724,173 |
| Dec 2, 2024 | $750.01 | $778.12 | $744.14 | $778.00 | +3.70% | 3,870,909 |
| Nov 25, 2024 | $747.97 | $762.16 | $736.50 | $750.22 | +1.66% | 3,011,099 |
| Nov 18, 2024 | $751.97 | $762.70 | $735.95 | $738.00 | -2.49% | 4,664,842 |
| Nov 11, 2024 | $824.00 | $834.42 | $753.69 | $756.81 | -8.64% | 4,420,569 |
| Nov 4, 2024 | $845.59 | $852.01 | $813.53 | $828.42 | -1.80% | 3,601,076 |
| Oct 28, 2024 | $934.78 | $943.27 | $815.99 | $843.60 | -9.58% | 5,267,016 |
| Oct 21, 2024 | $985.90 | $991.24 | $919.42 | $933.02 | -5.82% | 4,227,552 |
| Oct 14, 2024 | $1,018.48 | $1,024.36 | $989.77 | $990.68 | -2.46% | 2,987,771 |
| Oct 7, 2024 | $1,011.22 | $1,017.74 | $992.80 | $1,015.67 | +0.28% | 2,902,994 |
| Sep 30, 2024 | $1,040.73 | $1,061.60 | $1,007.28 | $1,012.82 | -2.86% | 3,755,752 |
| Sep 23, 2024 | $1,148.18 | $1,154.56 | $1,008.41 | $1,042.69 | -8.94% | 5,217,939 |
| Sep 16, 2024 | $1,162.05 | $1,165.85 | $1,134.60 | $1,145.03 | -0.72% | 2,534,296 |
| Sep 9, 2024 | $1,137.18 | $1,170.58 | $1,113.24 | $1,153.35 | +1.93% | 2,274,350 |
| Sep 3, 2024 | $1,178.73 | $1,192.54 | $1,128.97 | $1,131.50 | -4.49% | 2,063,406 |
| Aug 26, 2024 | $1,199.12 | $1,211.20 | $1,170.84 | $1,184.69 | -1.20% | 1,787,633 |
| Aug 19, 2024 | $1,180.02 | $1,203.49 | $1,178.18 | $1,199.12 | +1.68% | 1,823,541 |
| Aug 12, 2024 | $1,124.61 | $1,185.09 | $1,109.99 | $1,179.31 | +4.25% | 2,650,819 |
| Aug 5, 2024 | $1,082.00 | $1,133.00 | $1,050.01 | $1,131.24 | +4.53% | 2,615,350 |
| Jul 29, 2024 | $1,073.62 | $1,115.00 | $1,041.85 | $1,082.19 | +0.33% | 2,725,824 |
| Jul 22, 2024 | $1,075.35 | $1,102.95 | $1,052.81 | $1,078.63 | +1.41% | 1,973,437 |
| Jul 15, 2024 | $1,097.29 | $1,100.08 | $1,060.74 | $1,063.60 | -3.31% | 2,029,936 |
| Jul 8, 2024 | $1,039.51 | $1,106.16 | $1,037.32 | $1,100.05 | +6.36% | 1,814,604 |
| Jul 1, 2024 | $1,047.11 | $1,069.69 | $1,011.67 | $1,034.23 | -1.60% | 1,544,122 |
| Jun 24, 2024 | $1,060.00 | $1,081.17 | $1,041.78 | $1,051.03 | -0.20% | 2,832,136 |
| Jun 17, 2024 | $1,036.52 | $1,059.80 | $1,026.01 | $1,053.14 | +1.60% | 2,707,682 |
| Jun 10, 2024 | $998.45 | $1,042.66 | $992.22 | $1,036.52 | +3.35% | 1,822,066 |
| Jun 3, 2024 | $980.16 | $1,016.00 | $979.26 | $1,002.95 | +2.33% | 1,948,913 |
| May 28, 2024 | $974.86 | $980.92 | $952.30 | $980.16 | -0.49% | 1,960,787 |
| May 20, 2024 | $980.42 | $997.87 | $975.73 | $985.02 | +0.28% | 1,533,161 |
| May 13, 2024 | $980.00 | $988.96 | $966.00 | $982.29 | +0.87% | 1,980,030 |
| May 6, 2024 | $958.00 | $979.98 | $950.27 | $973.80 | +1.76% | 1,772,550 |
| Apr 29, 2024 | $883.20 | $958.13 | $883.20 | $957.00 | +8.36% | 3,216,152 |
| Apr 22, 2024 | $904.54 | $915.70 | $875.23 | $883.20 | -1.52% | 2,148,521 |
| Apr 15, 2024 | $915.37 | $921.12 | $890.43 | $896.82 | -0.87% | 2,698,947 |
| Apr 8, 2024 | $939.16 | $949.20 | $898.26 | $904.70 | -4.03% | 2,309,040 |
| Apr 1, 2024 | $964.73 | $970.20 | $934.87 | $942.70 | -2.06% | 1,986,453 |
| Mar 25, 2024 | $954.01 | $976.75 | $952.47 | $962.49 | -0.49% | 1,485,747 |
| Mar 18, 2024 | $970.00 | $979.26 | $947.37 | $967.24 | +0.29% | 2,014,542 |
| Mar 11, 2024 | $971.09 | $979.82 | $950.97 | $964.47 | -0.45% | 2,698,719 |
| Mar 4, 2024 | $982.82 | $985.21 | $953.29 | $968.83 | -1.42% | 1,954,811 |
| Feb 26, 2024 | $977.55 | $998.33 | $965.16 | $982.82 | +0.17% | 2,654,415 |
| Feb 20, 2024 | $950.00 | $985.64 | $943.73 | $981.20 | +3.50% | 1,772,592 |
| Feb 12, 2024 | $952.39 | $958.74 | $933.80 | $948.05 | -0.56% | 2,203,280 |
| Feb 5, 2024 | $931.87 | $957.51 | $923.03 | $953.42 | +0.87% | 2,722,054 |
| Jan 29, 2024 | $946.12 | $973.99 | $937.47 | $945.18 | +0.55% | 2,779,259 |
| Jan 22, 2024 | $936.48 | $958.15 | $922.00 | $940.05 | +0.71% | 2,344,274 |
| Jan 16, 2024 | $931.21 | $943.00 | $917.70 | $933.40 | +0.02% | 2,518,570 |
| Jan 8, 2024 | $890.00 | $935.37 | $881.01 | $933.20 | +2.19% | 2,686,237 |
| Jan 2, 2024 | $873.91 | $924.89 | $871.39 | $913.17 | +3.97% | 2,803,509 |
| Dec 26, 2023 | $848.53 | $899.86 | $842.72 | $878.29 | +3.73% | 2,752,032 |
| Dec 18, 2023 | $853.78 | $857.90 | $838.46 | $846.72 | -1.45% | 3,063,130 |
| Dec 11, 2023 | $838.44 | $887.94 | $838.44 | $859.14 | +2.26% | 4,029,205 |
| Dec 4, 2023 | $804.55 | $850.28 | $802.55 | $840.14 | +3.10% | 2,337,452 |
| Nov 27, 2023 | $802.00 | $828.86 | $792.57 | $814.86 | +2.07% | 3,029,441 |
| Nov 20, 2023 | $795.27 | $807.46 | $793.00 | $798.30 | -0.51% | 1,056,138 |
| Nov 13, 2023 | $795.92 | $808.14 | $784.96 | $802.43 | +0.44% | 2,632,440 |
| Nov 6, 2023 | $823.14 | $840.25 | $783.57 | $798.94 | -2.20% | 3,347,936 |
| Oct 30, 2023 | $779.53 | $839.20 | $772.84 | $816.90 | +5.38% | 2,358,855 |
| Oct 23, 2023 | $810.18 | $810.79 | $769.19 | $775.18 | -4.12% | 1,950,796 |
| Oct 16, 2023 | $842.81 | $847.00 | $803.96 | $808.47 | -3.71% | 2,320,013 |
| Oct 9, 2023 | $834.98 | $853.97 | $825.79 | $839.63 | +0.37% | 1,659,607 |
| Oct 2, 2023 | $827.00 | $842.00 | $799.77 | $836.57 | +1.65% | 2,038,717 |
| Sep 25, 2023 | $823.05 | $840.45 | $819.91 | $822.96 | -0.23% | 1,934,621 |
| Sep 18, 2023 | $824.80 | $838.11 | $817.08 | $824.84 | +0.17% | 1,919,458 |
| Sep 11, 2023 | $824.48 | $838.06 | $822.10 | $823.40 | -0.88% | 2,488,765 |
| Sep 5, 2023 | $835.39 | $841.16 | $808.13 | $830.69 | -0.11% | 1,489,130 |
| Aug 28, 2023 | $833.41 | $837.92 | $824.60 | $831.63 | +0.15% | 1,670,142 |
| Aug 21, 2023 | $825.00 | $847.50 | $820.61 | $830.35 | +2.21% | 3,251,661 |
| Aug 14, 2023 | $809.86 | $821.00 | $790.34 | $812.40 | +0.68% | 2,355,275 |
| Aug 7, 2023 | $769.69 | $809.66 | $765.28 | $806.95 | +5.29% | 2,259,405 |
| Jul 31, 2023 | $745.47 | $787.84 | $726.12 | $766.44 | +2.73% | 2,973,201 |
| Jul 24, 2023 | $730.45 | $751.79 | $721.51 | $746.10 | +1.56% | 3,016,697 |
| Jul 17, 2023 | $718.88 | $738.53 | $715.54 | $734.63 | +2.24% | 4,055,745 |
| Jul 10, 2023 | $690.00 | $730.83 | $688.52 | $718.52 | +3.76% | 3,272,865 |
| Jul 3, 2023 | $710.09 | $722.00 | $692.03 | $692.45 | -3.63% | 2,292,100 |
| Jun 26, 2023 | $781.94 | $786.29 | $684.81 | $718.54 | -7.85% | 6,379,888 |
| Jun 20, 2023 | $778.96 | $787.41 | $771.62 | $779.73 | -0.42% | 1,941,975 |
| Jun 12, 2023 | $747.84 | $794.00 | $745.03 | $783.05 | +4.89% | 3,026,446 |
| Jun 5, 2023 | $742.60 | $754.50 | $736.96 | $746.52 | +0.89% | 2,308,620 |
| May 30, 2023 | $720.02 | $740.18 | $717.88 | $739.95 | +2.06% | 2,291,239 |
| May 22, 2023 | $762.40 | $768.12 | $719.00 | $725.05 | -4.48% | 2,905,653 |
| May 15, 2023 | $744.81 | $764.06 | $732.49 | $759.05 | +1.97% | 2,358,307 |
| May 8, 2023 | $761.93 | $761.93 | $740.11 | $744.35 | -2.33% | 2,493,229 |
| May 1, 2023 | $803.71 | $815.24 | $744.89 | $762.10 | -4.95% | 3,560,458 |
| Apr 24, 2023 | $800.43 | $806.19 | $771.14 | $801.79 | +0.13% | 2,648,458 |
| Apr 17, 2023 | $833.62 | $833.62 | $796.23 | $800.73 | -3.45% | 2,244,807 |
| Apr 10, 2023 | $824.37 | $834.12 | $815.82 | $829.33 | +0.07% | 2,011,475 |
| Apr 3, 2023 | $818.80 | $837.55 | $815.59 | $828.73 | +0.86% | 1,959,430 |
| Mar 27, 2023 | $821.38 | $835.00 | $804.64 | $821.67 | +0.20% | 3,115,894 |
| Mar 20, 2023 | $748.66 | $824.00 | $745.79 | $820.00 | +9.68% | 4,406,332 |
| Mar 13, 2023 | $749.17 | $769.98 | $725.66 | $747.65 | +0.09% | 3,457,537 |
| Mar 6, 2023 | $777.99 | $785.28 | $738.77 | $747.00 | -4.14% | 3,003,137 |
| Feb 27, 2023 | $761.17 | $779.84 | $753.63 | $779.30 | +2.95% | 2,796,030 |
| Feb 21, 2023 | $748.09 | $765.29 | $744.15 | $756.99 | +1.10% | 1,906,656 |
| Feb 13, 2023 | $755.87 | $767.74 | $733.33 | $748.74 | -1.17% | 2,370,028 |
| Feb 6, 2023 | $784.78 | $800.48 | $740.84 | $757.61 | -3.26% | 3,699,699 |
| Jan 30, 2023 | $749.00 | $789.95 | $732.50 | $783.13 | +5.43% | 4,501,877 |
| Jan 23, 2023 | $721.53 | $748.28 | $718.34 | $742.83 | +2.89% | 2,244,818 |
| Jan 17, 2023 | $722.13 | $731.35 | $713.47 | $722.00 | -0.02% | 2,652,098 |
| Jan 9, 2023 | $693.13 | $724.99 | $668.00 | $722.13 | -2.04% | 4,078,780 |
| Jan 3, 2023 | $721.86 | $747.70 | $718.75 | $737.15 | +2.17% | 2,128,057 |
| Dec 27, 2022 | $726.44 | $728.09 | $707.87 | $721.49 | -0.72% | 1,704,470 |
| Dec 19, 2022 | $720.99 | $754.86 | $713.00 | $726.74 | +0.49% | 2,450,813 |
| Dec 12, 2022 | $730.17 | $757.00 | $720.58 | $723.17 | -3.59% | 4,502,953 |
| Dec 5, 2022 | $762.00 | $779.00 | $744.81 | $750.06 | -2.13% | 2,696,262 |
| Nov 28, 2022 | $740.00 | $769.00 | $727.00 | $766.39 | +4.10% | 4,021,892 |
| Nov 21, 2022 | $734.96 | $751.70 | $724.24 | $736.23 | -0.07% | 1,488,920 |
| Nov 14, 2022 | $737.88 | $755.00 | $717.67 | $736.73 | +0.31% | 2,936,757 |
| Nov 7, 2022 | $735.99 | $769.63 | $706.75 | $734.45 | -0.78% | 4,354,090 |
| Oct 31, 2022 | $745.20 | $764.59 | $702.07 | $740.21 | -1.41% | 3,541,375 |
| Oct 24, 2022 | $717.95 | $755.38 | $717.95 | $750.76 | +5.16% | 3,367,602 |
| Oct 17, 2022 | $734.00 | $742.00 | $697.48 | $713.91 | -3.01% | 3,631,250 |
| Oct 10, 2022 | $720.14 | $761.05 | $709.07 | $736.06 | +1.90% | 3,467,054 |
| Oct 3, 2022 | $705.39 | $749.00 | $694.64 | $722.37 | +4.86% | 4,261,090 |
| Sep 26, 2022 | $696.22 | $715.33 | $683.06 | $688.87 | -1.21% | 3,670,741 |
| Sep 19, 2022 | $703.93 | $718.05 | $678.02 | $697.33 | -1.83% | 3,847,538 |
| Sep 12, 2022 | $720.35 | $723.44 | $686.84 | $710.30 | -1.94% | 5,017,171 |
| Sep 6, 2022 | $584.57 | $754.67 | $572.22 | $724.32 | +24.75% | 7,280,579 |
| Aug 29, 2022 | $592.36 | $602.66 | $577.42 | $580.62 | -2.61% | 2,496,845 |
| Aug 22, 2022 | $616.35 | $620.45 | $595.49 | $596.18 | -3.59% | 2,154,684 |
| Aug 15, 2022 | $628.70 | $652.52 | $616.16 | $618.36 | -1.65% | 2,490,000 |
| Aug 8, 2022 | $619.78 | $645.95 | $617.10 | $628.71 | +2.46% | 2,688,346 |
| Aug 1, 2022 | $581.53 | $623.48 | $569.65 | $613.61 | +5.49% | 3,565,645 |
| Jul 25, 2022 | $580.00 | $594.68 | $563.82 | $581.69 | -0.75% | 2,770,843 |
| Jul 18, 2022 | $605.00 | $608.41 | $580.79 | $586.11 | -3.53% | 2,600,309 |
| Jul 11, 2022 | $615.55 | $620.64 | $583.11 | $607.54 | -2.26% | 2,340,539 |
| Jul 5, 2022 | $593.92 | $624.48 | $583.09 | $621.57 | +4.40% | 2,229,560 |
| Jun 27, 2022 | $608.76 | $610.95 | $583.05 | $595.40 | -2.79% | 2,721,217 |
| Jun 21, 2022 | $583.44 | $613.15 | $580.72 | $612.49 | +5.43% | 2,755,864 |
| Jun 13, 2022 | $554.66 | $585.52 | $538.01 | $580.95 | +1.60% | 5,341,042 |
| Jun 6, 2022 | $625.48 | $627.93 | $566.77 | $571.81 | -9.29% | 3,801,760 |
| May 31, 2022 | $692.80 | $692.80 | $617.21 | $630.35 | -9.01% | 4,244,497 |
| May 23, 2022 | $671.61 | $699.63 | $667.75 | $692.80 | +4.79% | 2,702,798 |
| May 16, 2022 | $640.18 | $672.54 | $640.18 | $661.14 | +2.42% | 2,770,896 |
| May 9, 2022 | $612.67 | $648.48 | $597.76 | $645.52 | +3.61% | 3,690,788 |
| May 2, 2022 | $656.97 | $666.25 | $622.06 | $623.05 | -5.47% | 3,802,879 |
| Apr 25, 2022 | $684.70 | $692.51 | $655.90 | $659.11 | -4.21% | 2,694,684 |
| Apr 18, 2022 | $726.81 | $732.00 | $686.26 | $688.08 | -6.13% | 2,339,645 |
| Apr 11, 2022 | $736.64 | $741.85 | $711.69 | $733.02 | -0.79% | 2,519,700 |
| Apr 4, 2022 | $700.00 | $747.42 | $689.12 | $738.84 | +6.33% | 3,712,264 |
| Mar 28, 2022 | $676.29 | $710.21 | $676.29 | $694.83 | +2.18% | 3,864,348 |
| Mar 21, 2022 | $687.74 | $697.01 | $666.35 | $680.03 | -0.86% | 2,685,858 |
| Mar 14, 2022 | $644.60 | $689.99 | $644.60 | $685.94 | +6.75% | 4,567,702 |
| Mar 7, 2022 | $618.43 | $652.27 | $609.01 | $642.58 | +3.57% | 3,170,378 |
| Feb 28, 2022 | $611.54 | $624.62 | $603.12 | $620.41 | +0.28% | 2,619,661 |
| Feb 22, 2022 | $613.31 | $625.00 | $598.07 | $618.66 | +0.57% | 2,473,070 |
| Feb 14, 2022 | $638.00 | $639.20 | $614.09 | $615.13 | -3.65% | 3,223,326 |
| Feb 7, 2022 | $620.73 | $645.00 | $608.39 | $638.41 | +2.48% | 4,450,562 |
| Jan 31, 2022 | $623.15 | $635.00 | $596.90 | $622.96 | -0.31% | 4,862,620 |
| Jan 24, 2022 | $613.13 | $625.00 | $600.27 | $624.92 | +0.57% | 4,355,401 |
| Jan 18, 2022 | $604.52 | $628.05 | $598.13 | $621.40 | +1.00% | 3,726,345 |
| Jan 10, 2022 | $603.75 | $632.75 | $602.13 | $615.24 | +1.91% | 3,462,600 |
| Jan 3, 2022 | $625.00 | $629.33 | $592.86 | $603.73 | -4.40% | 3,602,483 |
| Dec 27, 2021 | $625.66 | $651.28 | $623.29 | $631.52 | +0.98% | 1,844,141 |
| Dec 20, 2021 | $620.70 | $627.22 | $598.24 | $625.38 | +0.99% | 3,157,295 |
| Dec 13, 2021 | $653.12 | $673.86 | $615.20 | $619.28 | -7.50% | 5,517,906 |
| Dec 6, 2021 | $642.36 | $672.45 | $623.00 | $669.52 | +5.41% | 3,604,311 |
| Nov 29, 2021 | $645.32 | $660.50 | $622.49 | $635.16 | -1.27% | 3,923,954 |
| Nov 22, 2021 | $648.58 | $660.95 | $639.48 | $643.35 | -1.43% | 2,378,332 |
| Nov 15, 2021 | $635.01 | $661.84 | $633.28 | $652.68 | +3.40% | 3,020,918 |
| Nov 8, 2021 | $618.60 | $635.73 | $608.76 | $631.20 | +3.21% | 2,961,390 |
| Nov 1, 2021 | $640.00 | $659.79 | $594.55 | $611.54 | -4.44% | 5,746,809 |
| Oct 25, 2021 | $573.66 | $641.26 | $569.53 | $639.94 | +11.81% | 4,102,587 |
| Oct 18, 2021 | $550.22 | $573.01 | $539.18 | $572.36 | +3.46% | 4,197,112 |
| Oct 11, 2021 | $549.65 | $565.11 | $541.58 | $553.24 | +0.59% | 3,619,374 |
| Oct 4, 2021 | $565.37 | $568.13 | $543.25 | $550.02 | -3.64% | 4,120,377 |
| Sep 27, 2021 | $636.71 | $636.71 | $556.05 | $570.79 | -10.66% | 4,646,201 |
| Sep 20, 2021 | $643.84 | $656.86 | $632.45 | $638.90 | -1.99% | 2,861,249 |
| Sep 13, 2021 | $651.10 | $664.99 | $636.00 | $651.88 | +0.21% | 3,585,549 |
| Sep 7, 2021 | $679.42 | $679.58 | $644.65 | $650.49 | -4.28% | 2,976,498 |
| Aug 30, 2021 | $664.00 | $686.62 | $660.44 | $679.57 | +2.45% | 3,771,313 |
| Aug 23, 2021 | $665.21 | $674.45 | $642.68 | $663.29 | +0.00% | 3,266,181 |
| Aug 16, 2021 | $625.66 | $674.07 | $615.06 | $663.27 | +6.16% | 6,285,242 |
| Aug 9, 2021 | $610.85 | $625.00 | $598.03 | $624.79 | +2.28% | 3,643,399 |
| Aug 2, 2021 | $577.12 | $615.00 | $570.38 | $610.86 | +6.31% | 4,681,309 |
| Jul 26, 2021 | $586.00 | $591.66 | $565.00 | $574.61 | -2.00% | 2,504,576 |
| Jul 19, 2021 | $581.26 | $595.48 | $573.76 | $586.35 | +0.53% | 2,713,061 |
| Jul 12, 2021 | $579.92 | $593.29 | $570.62 | $583.24 | +0.49% | 2,776,284 |
| Jul 6, 2021 | $579.41 | $590.95 | $568.15 | $580.40 | -0.56% | 2,669,702 |
| Jun 28, 2021 | $565.54 | $592.84 | $536.08 | $583.64 | +6.01% | 5,444,482 |
| Jun 21, 2021 | $539.99 | $552.50 | $523.29 | $550.55 | +2.35% | 4,673,902 |
| Jun 14, 2021 | $525.00 | $542.42 | $516.75 | $537.92 | +2.35% | 3,720,989 |
| Jun 7, 2021 | $511.65 | $533.26 | $501.69 | $525.55 | +2.67% | 4,174,110 |
| Jun 1, 2021 | $505.76 | $518.37 | $497.93 | $511.89 | +1.88% | 2,526,870 |
| May 24, 2021 | $509.74 | $509.74 | $492.13 | $502.43 | -0.85% | 3,531,718 |
| May 17, 2021 | $516.45 | $525.96 | $502.50 | $506.72 | -1.92% | 3,167,756 |
| May 10, 2021 | $497.52 | $521.13 | $494.02 | $516.62 | +4.00% | 4,580,875 |
| May 3, 2021 | $483.50 | $503.00 | $478.40 | $496.75 | +3.21% | 4,501,778 |
| Apr 26, 2021 | $489.84 | $502.60 | $480.51 | $481.30 | -1.50% | 3,330,360 |
| Apr 19, 2021 | $503.01 | $510.32 | $484.03 | $488.64 | -2.78% | 4,008,590 |
| Apr 12, 2021 | $481.78 | $506.87 | $469.80 | $502.60 | +5.77% | 4,306,779 |
| Apr 5, 2021 | $477.09 | $488.99 | $471.50 | $475.17 | +0.05% | 4,497,220 |
| Mar 29, 2021 | $472.34 | $488.90 | $469.36 | $474.93 | -0.42% | 2,912,456 |
| Mar 22, 2021 | $471.89 | $488.72 | $451.60 | $476.91 | +0.68% | 6,111,090 |
| Mar 15, 2021 | $473.01 | $497.71 | $472.26 | $473.70 | +0.48% | 4,527,842 |
| Mar 8, 2021 | $456.49 | $478.13 | $456.49 | $471.46 | +2.14% | 3,905,888 |
| Mar 1, 2021 | $454.49 | $466.00 | $441.00 | $461.57 | +2.44% | 4,831,470 |
| Feb 22, 2021 | $468.27 | $469.47 | $445.57 | $450.57 | -4.21% | 6,474,329 |
| Feb 16, 2021 | $488.01 | $492.00 | $470.27 | $470.37 | -3.14% | 4,632,299 |
| Feb 8, 2021 | $503.14 | $506.63 | $482.85 | $485.62 | -2.68% | 5,688,688 |
| Feb 1, 2021 | $512.82 | $514.97 | $490.02 | $498.98 | -0.96% | 5,809,263 |
| Jan 25, 2021 | $554.32 | $558.91 | $496.10 | $503.84 | -6.31% | 5,604,234 |
| Jan 19, 2021 | $523.03 | $546.72 | $522.06 | $537.78 | +3.83% | 3,418,986 |
| Jan 11, 2021 | $501.00 | $524.88 | $489.35 | $517.93 | +3.85% | 5,359,797 |
| Jan 4, 2021 | $486.85 | $500.70 | $467.00 | $498.73 | +3.23% | 5,288,961 |
| Dec 28, 2020 | $488.72 | $492.69 | $470.78 | $483.11 | -1.19% | 2,803,042 |
| Dec 21, 2020 | $494.00 | $497.29 | $485.06 | $488.93 | -2.00% | 2,695,158 |
| Dec 14, 2020 | $484.12 | $506.99 | $483.55 | $498.89 | +3.99% | 5,872,619 |
| Dec 7, 2020 | $497.49 | $500.00 | $471.58 | $479.77 | -2.57% | 5,021,867 |
| Nov 30, 2020 | $520.00 | $525.28 | $490.06 | $492.45 | -4.20% | 5,355,331 |
| Nov 23, 2020 | $538.86 | $538.86 | $505.80 | $514.05 | -0.90% | 4,249,290 |
| Nov 16, 2020 | $557.45 | $566.79 | $509.34 | $518.74 | -8.42% | 4,827,754 |
| Nov 9, 2020 | $551.61 | $573.66 | $540.31 | $566.43 | -2.01% | 3,946,474 |
| Nov 2, 2020 | $545.06 | $596.80 | $539.17 | $578.03 | +6.34% | 4,214,971 |
| Oct 26, 2020 | $574.66 | $590.97 | $533.23 | $543.56 | -6.25% | 3,723,138 |
| Oct 19, 2020 | $600.00 | $601.09 | $566.04 | $579.81 | -3.32% | 2,944,979 |
| Oct 12, 2020 | $602.25 | $616.31 | $580.74 | $599.74 | -0.39% | 5,418,531 |
| Oct 5, 2020 | $598.90 | $619.97 | $579.02 | $602.07 | +6.60% | 11,071,429 |
| Sep 28, 2020 | $572.83 | $589.77 | $552.27 | $564.80 | -1.61% | 5,626,184 |
| Sep 21, 2020 | $551.14 | $578.16 | $542.16 | $574.06 | +3.39% | 2,900,341 |
| Sep 14, 2020 | $554.41 | $586.44 | $544.96 | $555.24 | +1.93% | 4,842,849 |
| Sep 8, 2020 | $577.78 | $578.99 | $540.00 | $544.75 | -6.14% | 3,002,673 |
| Aug 31, 2020 | $602.33 | $621.61 | $564.50 | $580.36 | -3.69% | 4,372,043 |
| Aug 24, 2020 | $612.38 | $619.52 | $590.71 | $602.61 | -0.48% | 3,334,195 |
| Aug 17, 2020 | $614.74 | $640.65 | $603.22 | $605.49 | -1.16% | 2,831,472 |
| Aug 10, 2020 | $623.00 | $624.36 | $592.45 | $612.57 | -1.23% | 2,455,765 |
| Aug 3, 2020 | $634.84 | $660.00 | $613.60 | $620.21 | -1.88% | 3,468,228 |
| Jul 27, 2020 | $620.00 | $641.38 | $613.29 | $632.07 | +3.80% | 2,952,379 |
| Jul 20, 2020 | $646.64 | $664.64 | $596.02 | $608.94 | -5.45% | 3,700,087 |
| Jul 13, 2020 | $623.67 | $650.00 | $612.20 | $644.06 | +3.74% | 3,290,859 |
| Jul 6, 2020 | $635.00 | $655.93 | $617.95 | $620.86 | -0.26% | 5,063,807 |
| Jun 29, 2020 | $609.37 | $630.76 | $601.02 | $622.45 | +1.81% | 3,205,515 |
| Jun 22, 2020 | $634.09 | $644.70 | $599.00 | $611.36 | -5.06% | 6,163,231 |
| Jun 15, 2020 | $584.54 | $646.33 | $575.89 | $643.92 | +9.44% | 5,409,739 |
| Jun 8, 2020 | $587.88 | $625.79 | $579.60 | $588.39 | -1.44% | 5,486,530 |
| Jun 1, 2020 | $605.00 | $618.71 | $578.43 | $597.00 | -2.58% | 6,808,341 |
| May 26, 2020 | $548.54 | $615.36 | $522.02 | $612.81 | +7.53% | 24,190,419 |
| May 18, 2020 | $582.00 | $583.54 | $556.68 | $569.91 | -1.18% | 4,008,257 |
| May 11, 2020 | $565.23 | $581.78 | $556.45 | $576.72 | +2.36% | 4,586,983 |
| May 4, 2020 | $528.18 | $581.00 | $527.62 | $563.40 | +7.21% | 6,174,466 |
| Apr 27, 2020 | $563.15 | $565.68 | $507.69 | $525.50 | -7.19% | 5,322,983 |
| Apr 20, 2020 | $566.71 | $574.32 | $536.80 | $566.21 | -0.45% | 4,378,239 |
| Apr 13, 2020 | $512.01 | $572.50 | $504.12 | $568.79 | +10.88% | 5,929,816 |
| Apr 6, 2020 | $503.38 | $515.64 | $488.00 | $512.96 | +3.98% | 4,511,988 |
| Mar 30, 2020 | $463.09 | $503.26 | $461.00 | $493.32 | +9.74% | 7,200,271 |
| Mar 23, 2020 | $449.84 | $477.00 | $424.01 | $449.52 | +2.52% | 7,530,941 |
| Mar 16, 2020 | $452.51 | $518.00 | $433.82 | $438.45 | -5.82% | 12,697,943 |
| Mar 9, 2020 | $466.94 | $488.71 | $418.01 | $465.55 | -5.84% | 7,096,260 |
| Mar 2, 2020 | $445.00 | $500.00 | $445.00 | $494.43 | +11.22% | 7,285,540 |
| Feb 24, 2020 | $395.54 | $470.00 | $386.84 | $444.57 | +10.27% | 12,516,989 |
| Feb 18, 2020 | $396.82 | $404.54 | $392.86 | $403.15 | +0.90% | 2,392,406 |
| Feb 10, 2020 | $378.16 | $408.00 | $377.44 | $399.55 | +4.63% | 4,202,555 |
| Feb 3, 2020 | $339.69 | $394.68 | $339.39 | $381.87 | +13.00% | 6,069,880 |
| Jan 27, 2020 | $341.20 | $347.97 | $328.13 | $337.94 | -2.13% | 3,715,897 |
| Jan 21, 2020 | $385.90 | $386.31 | $343.09 | $345.28 | -10.54% | 4,649,782 |
| Jan 13, 2020 | $380.01 | $396.47 | $375.13 | $385.94 | +1.19% | 3,440,138 |
| Jan 6, 2020 | $368.23 | $386.54 | $364.50 | $381.41 | +3.32% | 3,326,815 |
| Dec 30, 2019 | $373.74 | $379.00 | $367.05 | $369.16 | -1.11% | 1,876,902 |
| Dec 23, 2019 | $377.20 | $377.88 | $370.97 | $373.32 | -0.61% | 1,397,546 |
| Dec 16, 2019 | $367.84 | $377.22 | $363.14 | $375.62 | -0.21% | 4,687,255 |
| Dec 9, 2019 | $373.09 | $382.25 | $357.00 | $376.42 | +1.12% | 4,931,556 |
| Dec 2, 2019 | $368.18 | $373.73 | $363.07 | $372.26 | +0.88% | 3,277,643 |
| Nov 25, 2019 | $362.44 | $372.59 | $358.48 | $369.00 | +2.31% | 2,778,800 |
| Nov 18, 2019 | $342.59 | $365.74 | $337.53 | $360.66 | +4.58% | 4,456,153 |
| Nov 11, 2019 | $340.34 | $350.00 | $337.03 | $344.87 | +0.90% | 4,485,782 |
| Nov 4, 2019 | $313.05 | $344.10 | $310.74 | $341.79 | +10.08% | 6,054,802 |
| Oct 28, 2019 | $305.62 | $313.39 | $303.22 | $310.48 | +1.39% | 2,947,780 |
| Oct 21, 2019 | $301.97 | $308.01 | $294.86 | $306.21 | +2.01% | 2,845,973 |
| Oct 14, 2019 | $299.40 | $310.15 | $298.28 | $300.19 | -0.19% | 3,459,283 |
| Oct 7, 2019 | $280.66 | $306.42 | $279.22 | $300.77 | +6.31% | 4,625,159 |
| Sep 30, 2019 | $275.30 | $284.04 | $272.02 | $282.93 | +3.46% | 3,018,607 |
| Sep 23, 2019 | $297.36 | $299.98 | $271.37 | $273.46 | -7.57% | 3,438,452 |
| Sep 16, 2019 | $280.50 | $297.64 | $280.50 | $295.87 | +5.06% | 3,769,281 |
| Sep 9, 2019 | $291.53 | $291.93 | $271.57 | $281.62 | -3.55% | 3,761,825 |
| Sep 3, 2019 | $289.20 | $293.64 | $281.25 | $292.00 | +0.67% | 2,258,756 |
| Aug 26, 2019 | $288.24 | $293.46 | $279.39 | $290.05 | +1.12% | 3,156,420 |
| Aug 19, 2019 | $299.34 | $301.00 | $285.55 | $286.85 | -3.37% | 3,061,619 |
| Aug 12, 2019 | $298.64 | $307.67 | $290.47 | $296.85 | -2.64% | 3,151,445 |
| Aug 5, 2019 | $302.15 | $310.18 | $293.41 | $304.89 | -0.11% | 4,076,344 |
| Jul 29, 2019 | $314.50 | $314.95 | $301.20 | $305.24 | -1.27% | 3,109,939 |
| Jul 22, 2019 | $298.20 | $314.29 | $294.70 | $309.18 | +3.71% | 4,382,368 |
| Jul 15, 2019 | $292.98 | $304.20 | $289.53 | $298.11 | +1.90% | 3,255,560 |
| Jul 8, 2019 | $305.10 | $309.84 | $287.66 | $292.56 | -4.70% | 5,315,211 |
| Jul 1, 2019 | $317.61 | $320.76 | $306.08 | $307.00 | -1.92% | 2,792,388 |
| Jun 24, 2019 | $318.76 | $320.32 | $300.52 | $313.00 | -2.27% | 4,551,631 |
| Jun 17, 2019 | $307.34 | $327.83 | $301.76 | $320.26 | +4.92% | 5,670,791 |
| Jun 10, 2019 | $306.54 | $315.20 | $302.32 | $305.24 | -0.48% | 3,115,017 |
| Jun 3, 2019 | $301.13 | $309.74 | $295.27 | $306.72 | +1.66% | 4,037,888 |
| May 28, 2019 | $313.38 | $315.79 | $295.73 | $301.72 | -3.47% | 2,836,738 |
| May 20, 2019 | $301.52 | $321.49 | $297.27 | $312.56 | +2.50% | 4,327,297 |
| May 13, 2019 | $306.67 | $314.06 | $297.32 | $304.94 | -2.53% | 4,579,742 |
| May 6, 2019 | $332.20 | $344.92 | $311.35 | $312.86 | -7.13% | 6,339,132 |
| Apr 29, 2019 | $343.13 | $345.98 | $331.25 | $336.89 | -1.97% | 3,314,673 |
| Apr 22, 2019 | $332.50 | $351.90 | $329.00 | $343.66 | +3.10% | 4,468,316 |
| Apr 15, 2019 | $382.81 | $385.99 | $332.22 | $333.34 | -12.95% | 5,705,706 |
| Apr 8, 2019 | $408.08 | $410.94 | $381.18 | $382.94 | -6.36% | 3,941,174 |
| Apr 1, 2019 | $412.51 | $415.89 | $400.83 | $408.94 | -0.41% | 2,959,018 |
| Mar 25, 2019 | $391.42 | $412.60 | $388.49 | $410.62 | +4.80% | 2,403,283 |
| Mar 18, 2019 | $410.00 | $413.76 | $391.43 | $391.80 | -5.47% | 3,060,079 |
| Mar 11, 2019 | $404.15 | $421.80 | $402.25 | $414.47 | +2.94% | 4,754,084 |
| Mar 4, 2019 | $441.18 | $442.00 | $399.58 | $402.64 | -8.40% | 4,143,707 |
| Feb 25, 2019 | $424.94 | $440.05 | $415.76 | $439.57 | +4.04% | 2,880,990 |
| Feb 19, 2019 | $423.74 | $426.41 | $415.58 | $422.52 | -0.34% | 1,598,487 |
| Feb 11, 2019 | $409.37 | $424.39 | $403.00 | $423.97 | +4.21% | 2,585,088 |
| Feb 4, 2019 | $428.92 | $429.90 | $399.29 | $406.86 | -5.41% | 3,777,221 |
| Jan 28, 2019 | $415.11 | $431.32 | $408.81 | $430.15 | +2.84% | 4,461,667 |
| Jan 22, 2019 | $415.77 | $421.99 | $393.17 | $418.29 | -0.13% | 3,131,445 |
| Jan 14, 2019 | $408.16 | $420.48 | $399.11 | $418.84 | +2.50% | 3,169,576 |
| Jan 7, 2019 | $397.34 | $412.29 | $389.00 | $408.63 | +2.79% | 4,173,607 |
| Dec 31, 2018 | $364.73 | $399.70 | $364.64 | $397.55 | +9.63% | 3,202,587 |
| Dec 24, 2018 | $343.33 | $371.21 | $339.13 | $362.62 | +5.23% | 2,480,934 |
| Dec 17, 2018 | $381.70 | $386.35 | $344.18 | $344.60 | -9.59% | 4,732,969 |
| Dec 10, 2018 | $374.52 | $386.90 | $367.35 | $381.17 | +2.24% | 3,411,936 |
| Dec 3, 2018 | $372.50 | $396.32 | $364.89 | $372.83 | +1.96% | 3,833,480 |
| Nov 26, 2018 | $343.96 | $368.24 | $341.84 | $365.65 | +7.27% | 3,101,600 |
| Nov 19, 2018 | $343.45 | $349.63 | $331.54 | $340.86 | -1.29% | 2,050,765 |
| Nov 12, 2018 | $355.93 | $357.92 | $332.00 | $345.33 | -3.18% | 3,617,291 |
| Nov 5, 2018 | $354.36 | $367.00 | $349.59 | $356.66 | +1.15% | 3,656,332 |
| Oct 29, 2018 | $343.43 | $361.18 | $327.58 | $352.59 | +4.99% | 4,570,624 |
| Oct 22, 2018 | $393.29 | $398.28 | $329.10 | $335.82 | -13.85% | 6,163,697 |
| Oct 15, 2018 | $384.16 | $401.00 | $374.40 | $389.83 | +1.48% | 2,831,159 |
| Oct 8, 2018 | $391.57 | $397.94 | $367.73 | $384.16 | -1.94% | 3,013,387 |
| Oct 1, 2018 | $406.41 | $410.00 | $386.75 | $391.77 | -3.04% | 2,941,527 |
| Sep 24, 2018 | $387.29 | $410.00 | $385.95 | $404.04 | +3.53% | 2,784,735 |
| Sep 17, 2018 | $392.76 | $394.53 | $375.21 | $390.28 | -0.48% | 3,580,934 |
| Sep 10, 2018 | $396.25 | $400.00 | $382.44 | $392.17 | -0.82% | 2,406,242 |
| Sep 4, 2018 | $405.50 | $410.74 | $388.02 | $395.42 | -2.79% | 2,103,982 |
| Aug 27, 2018 | $378.69 | $416.49 | $377.04 | $406.75 | +8.08% | 4,148,487 |
| Aug 20, 2018 | $375.93 | $382.19 | $371.39 | $376.33 | +0.55% | 2,259,432 |
| Aug 13, 2018 | $367.00 | $377.86 | $361.19 | $374.26 | +1.49% | 2,837,342 |
| Aug 6, 2018 | $394.00 | $395.84 | $363.25 | $368.78 | -6.61% | 3,996,142 |
| Jul 30, 2018 | $365.56 | $401.50 | $363.16 | $394.88 | +7.42% | 5,813,470 |
| Jul 23, 2018 | $367.19 | $376.75 | $361.65 | $367.60 | +0.13% | 4,205,925 |
| Jul 16, 2018 | $368.56 | $368.80 | $359.76 | $367.11 | -0.14% | 3,016,287 |
| Jul 9, 2018 | $370.30 | $374.84 | $359.34 | $367.64 | -0.53% | 3,633,277 |
| Jul 2, 2018 | $344.95 | $370.50 | $342.58 | $369.59 | +7.13% | 3,366,055 |
| Jun 25, 2018 | $328.95 | $349.24 | $321.74 | $344.99 | +3.92% | 4,861,034 |
| Jun 18, 2018 | $312.26 | $338.48 | $309.71 | $331.97 | +5.29% | 4,714,021 |
| Jun 11, 2018 | $308.00 | $320.69 | $306.13 | $315.30 | +2.34% | 2,978,670 |
| Jun 4, 2018 | $307.64 | $317.25 | $303.52 | $308.10 | +0.40% | 3,965,173 |
| May 29, 2018 | $291.79 | $311.36 | $291.69 | $306.88 | +4.47% | 3,172,915 |
| May 21, 2018 | $303.75 | $304.31 | $291.10 | $293.74 | -2.67% | 2,960,111 |
| May 14, 2018 | $307.00 | $310.95 | $297.47 | $301.81 | -1.67% | 4,742,789 |
| May 7, 2018 | $293.53 | $314.84 | $281.89 | $306.94 | +5.39% | 6,206,163 |
| Apr 30, 2018 | $311.00 | $311.00 | $287.55 | $291.25 | -6.96% | 6,400,596 |
| Apr 23, 2018 | $316.03 | $327.16 | $299.56 | $313.05 | -0.38% | 4,889,439 |
| Apr 16, 2018 | $324.40 | $324.76 | $311.34 | $314.25 | -2.27% | 3,320,165 |
| Apr 9, 2018 | $318.65 | $328.88 | $315.37 | $321.56 | +0.61% | 3,276,014 |
| Apr 2, 2018 | $342.45 | $345.49 | $316.57 | $319.61 | -7.19% | 4,786,964 |
| Mar 26, 2018 | $325.58 | $346.87 | $317.71 | $344.36 | +7.18% | 3,750,330 |
| Mar 19, 2018 | $343.00 | $352.59 | $321.20 | $321.29 | -6.41% | 3,247,411 |
| Mar 12, 2018 | $346.00 | $346.73 | $333.95 | $343.30 | +0.47% | 4,564,673 |
| Mar 5, 2018 | $327.97 | $344.79 | $327.97 | $341.70 | +3.40% | 3,616,193 |
| Feb 26, 2018 | $324.35 | $333.13 | $318.50 | $330.47 | +2.04% | 4,121,288 |
| Feb 20, 2018 | $331.00 | $332.41 | $315.16 | $323.86 | -2.50% | 3,246,130 |
| Feb 12, 2018 | $339.68 | $350.99 | $313.53 | $332.15 | -1.26% | 6,689,041 |
| Feb 5, 2018 | $346.33 | $352.50 | $314.99 | $336.38 | -3.30% | 7,829,777 |
| Jan 29, 2018 | $373.50 | $385.71 | $340.65 | $347.86 | -7.08% | 6,396,062 |
| Jan 22, 2018 | $374.44 | $396.22 | $370.62 | $374.36 | +0.76% | 4,545,405 |
| Jan 16, 2018 | $368.92 | $378.70 | $367.35 | $371.53 | +1.25% | 2,996,778 |
| Jan 8, 2018 | $384.40 | $387.33 | $363.00 | $366.96 | -4.71% | 4,579,473 |
| Jan 2, 2018 | $379.48 | $396.78 | $377.11 | $385.10 | +2.43% | 2,450,810 |
| Dec 26, 2017 | $381.18 | $389.31 | $375.00 | $375.96 | -1.32% | 1,842,798 |
| Dec 18, 2017 | $390.91 | $390.91 | $377.08 | $381.00 | -2.04% | 2,634,999 |
| Dec 11, 2017 | $383.37 | $389.82 | $375.50 | $388.95 | +2.15% | 3,161,379 |
| Dec 4, 2017 | $375.50 | $385.64 | $366.66 | $380.78 | +1.96% | 3,679,849 |
| Nov 27, 2017 | $379.00 | $384.00 | $353.14 | $373.47 | -2.96% | 8,325,854 |
| Nov 20, 2017 | $391.74 | $393.32 | $383.30 | $384.85 | -1.72% | 2,231,891 |
| Nov 13, 2017 | $398.26 | $402.13 | $381.64 | $391.59 | -3.20% | 4,611,704 |
| Nov 6, 2017 | $410.01 | $432.50 | $396.53 | $404.54 | -0.95% | 4,642,313 |
| Oct 30, 2017 | $407.53 | $417.22 | $394.56 | $408.41 | -0.20% | 5,353,099 |
| Oct 23, 2017 | $435.00 | $437.90 | $406.52 | $409.22 | -5.49% | 4,424,920 |
| Oct 16, 2017 | $444.00 | $453.55 | $427.00 | $432.98 | -2.25% | 3,301,354 |
| Oct 9, 2017 | $472.51 | $473.86 | $441.04 | $442.96 | -5.74% | 3,762,674 |
| Oct 2, 2017 | $448.31 | $477.00 | $445.41 | $469.95 | +5.11% | 4,772,926 |
| Sep 25, 2017 | $431.99 | $450.23 | $431.64 | $447.12 | +3.33% | 3,130,716 |
| Sep 18, 2017 | $433.48 | $439.03 | $426.47 | $432.72 | -0.17% | 3,220,489 |
| Sep 11, 2017 | $451.08 | $454.99 | $429.31 | $433.45 | -8.07% | 5,911,181 |
| Sep 5, 2017 | $499.81 | $503.54 | $467.00 | $471.49 | -6.45% | 3,413,863 |
| Aug 28, 2017 | $483.92 | $505.49 | $473.37 | $504.00 | +5.48% | 3,677,976 |
| Aug 21, 2017 | $467.75 | $488.82 | $467.43 | $477.80 | +2.10% | 2,489,804 |
| Aug 14, 2017 | $469.97 | $476.80 | $460.56 | $467.98 | +0.30% | 2,554,871 |
| Aug 7, 2017 | $468.71 | $478.99 | $459.14 | $466.59 | -0.46% | 3,033,077 |
| Jul 31, 2017 | $489.67 | $499.14 | $463.30 | $468.76 | -7.85% | 5,201,830 |
| Jul 24, 2017 | $516.94 | $526.12 | $499.04 | $508.71 | -1.40% | 3,006,083 |
| Jul 17, 2017 | $508.28 | $524.89 | $494.37 | $515.92 | +2.18% | 3,306,479 |
| Jul 10, 2017 | $497.61 | $509.96 | $489.09 | $504.90 | +1.69% | 3,692,551 |
| Jul 3, 2017 | $494.20 | $506.39 | $482.51 | $496.50 | +1.09% | 3,044,463 |
| Jun 26, 2017 | $513.00 | $529.99 | $490.89 | $491.14 | -5.06% | 5,741,348 |
| Jun 19, 2017 | $462.96 | $543.55 | $456.57 | $517.33 | +12.49% | 8,409,294 |
| Jun 12, 2017 | $475.22 | $481.86 | $453.54 | $459.91 | -3.34% | 4,506,540 |
| Jun 5, 2017 | $483.50 | $489.00 | $473.26 | $475.79 | -0.97% | 4,107,618 |
| May 30, 2017 | $455.13 | $484.99 | $448.08 | $480.43 | +5.55% | 5,098,734 |
| May 22, 2017 | $448.48 | $464.40 | $448.39 | $455.17 | +1.15% | 2,971,987 |
| May 15, 2017 | $440.38 | $462.96 | $439.61 | $450.01 | +1.80% | 4,567,787 |
| May 8, 2017 | $427.76 | $452.88 | $421.55 | $442.05 | +3.04% | 4,060,185 |
| May 1, 2017 | $388.80 | $438.47 | $388.22 | $429.00 | +10.43% | 6,770,051 |
| Apr 24, 2017 | $373.83 | $393.50 | $360.00 | $388.49 | +4.96% | 6,103,934 |
| Apr 17, 2017 | $373.00 | $379.20 | $363.39 | $370.12 | -0.07% | 3,004,113 |
| Apr 10, 2017 | $380.01 | $382.89 | $363.99 | $370.37 | -2.68% | 3,107,196 |
| Apr 3, 2017 | $388.00 | $392.75 | $375.61 | $380.55 | -1.80% | 4,310,116 |
| Mar 27, 2017 | $371.69 | $401.21 | $371.04 | $387.51 | +3.89% | 6,520,106 |
| Mar 20, 2017 | $380.83 | $385.71 | $364.44 | $373.00 | -1.92% | 4,038,550 |
| Mar 13, 2017 | $389.20 | $399.72 | $370.68 | $380.29 | -2.05% | 5,539,713 |
| Mar 6, 2017 | $378.13 | $392.95 | $370.63 | $388.23 | +2.53% | 4,540,076 |
| Feb 27, 2017 | $361.15 | $381.99 | $359.94 | $378.66 | +4.89% | 3,080,491 |
| Feb 21, 2017 | $372.18 | $375.76 | $355.00 | $361.01 | -2.74% | 3,193,152 |
| Feb 13, 2017 | $364.22 | $384.58 | $363.20 | $371.18 | +3.14% | 5,508,832 |
| Feb 6, 2017 | $357.86 | $366.95 | $347.00 | $359.87 | +0.45% | 4,742,037 |
| Jan 30, 2017 | $344.89 | $364.81 | $342.16 | $358.26 | +3.39% | 4,066,444 |
| Jan 23, 2017 | $361.97 | $363.59 | $340.09 | $346.50 | -4.43% | 4,673,308 |
| Jan 17, 2017 | $367.65 | $369.97 | $358.93 | $362.56 | -1.52% | 2,720,738 |
| Jan 9, 2017 | $359.21 | $379.95 | $349.24 | $368.16 | +2.64% | 6,934,595 |
| Jan 3, 2017 | $370.84 | $389.22 | $354.00 | $358.68 | -2.29% | 5,728,417 |
| Dec 27, 2016 | $383.91 | $391.49 | $364.92 | $367.09 | -3.85% | 2,332,074 |
| Dec 19, 2016 | $379.82 | $383.28 | $361.95 | $381.78 | +0.77% | 3,570,965 |
| Dec 12, 2016 | $391.99 | $396.68 | $375.98 | $378.85 | +1.61% | 4,980,292 |
| Dec 5, 2016 | $375.10 | $379.50 | $348.82 | $372.83 | +0.03% | 5,331,912 |
| Nov 28, 2016 | $397.11 | $398.33 | $371.32 | $372.71 | -6.39% | 3,976,673 |
| Nov 21, 2016 | $398.98 | $410.00 | $390.24 | $398.16 | +0.17% | 3,096,523 |
| Nov 14, 2016 | $421.22 | $452.96 | $397.02 | $397.48 | – | 6,398,154 |
Seasonality
REGN 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 | 0.4% | 2.7% | 3.2% | -4.8% | -0.2% | 4.1% | 3.9% | 5.5% | -3.6% | 0.9% | 3.1% | -0.3% |
| Months up | 4 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -3.9% | 5.6% | -1.2% | -8.5% | -12.9% | 1.4% | 22.3% | 4.9% | -5.1% | 22.4% | ||
| 2025 | -5.5% | 4.0% | -9.2% | -5.6% | -18.0% | 7.1% | 3.9% | 6.6% | -3.2% | 15.9% | 19.8% | -1.1% |
| 2024 | 7.3% | 2.5% | -0.4% | -7.5% | 10.0% | 7.2% | 2.7% | 9.8% | -11.3% | -20.3% | -10.5% | -5.1% |
| 2023 | 5.1% | 0.3% | 8.1% | -2.4% | -8.3% | -2.3% | 3.3% | 11.4% | -0.4% | -5.2% | 5.6% | 6.6% |
| 2022 | -3.6% | 1.6% | 12.9% | -5.6% | 0.9% | -11.1% | -1.6% | -0.1% | 18.6% | 8.7% | 0.4% | -4.0% |
| 2021 | 4.3% | -10.6% | 5.0% | 1.7% | 4.4% | 11.2% | 2.9% | 17.2% | -10.1% | 5.7% | -0.5% | -0.8% |
| 2020 | -10.0% | 31.6% | 9.8% | 7.7% | 16.5% | 1.8% | 1.4% | -1.9% | -9.7% | -2.9% | -5.1% | -6.4% |
| 2019 | 14.9% | 0.3% | -4.7% | -16.4% | -12.1% | 3.7% | -2.6% | -4.8% | -4.4% | 10.4% | 20.5% | 1.8% |
| 2018 | -2.5% | -12.6% | 7.5% | -11.8% | -1.1% | 14.9% | 6.7% | 10.5% | -0.7% | -16.0% | 7.8% | 2.1% |
| 2017 | -2.1% | 4.0% | 3.8% | 0.3% | 18.2% | 7.0% | 0.1% | 1.1% | -10.0% | -10.0% | -10.1% | 3.9% |